Yongsheng Advanced Materials Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03608  2013-11-27  2023-12-21  2024-02-07
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2024-02-06 4 4 - - - 0 0.990 - - - - 0 - 0.00%
2024-01-31 22 22 - - - 0 0.990 - - - - 0 - 0.00%
2023-12-29 4 19 - - - 774,675 0.990 - - 0.990 0.990 782,500 0.9900 2.06%
2023-11-30 0 22 0.970 0.970 1.000 21,825 0.970 0.970 1.000 0.970 0.970 22,500 0.9700 0.00%
2023-10-31 0 20 0.970 0.970 0.990 185,300 0.970 0.970 0.990 0.900 1.000 192,500 0.9626 -1.02%
2023-09-29 0 19 0.980 0.980 1.000 1,395,600 0.980 0.980 1.000 0.930 1.000 1,450,000 0.9625 4.26%
2023-08-31 0 23 0.940 0.940 0.950 654,475 0.940 0.940 0.950 0.930 0.950 697,500 0.9383 0.00%
2023-07-31 0 20 0.940 0.940 0.950 320,900 0.940 0.940 0.950 0.920 0.940 342,500 0.9369 -1.05%
2023-06-30 10 21 0.950 0.940 0.950 15,400,350 0.950 0.940 0.950 0.630 1.190 16,335,000 0.9428 63.79%
2023-05-31 0 21 0.580 0.580 0.660 401,975 0.580 0.580 0.660 0.530 0.780 625,000 0.6432 -20.55%
2023-04-28 0 17 0.730 0.710 0.730 226,125 0.730 0.710 0.730 0.700 0.880 292,500 0.7731 -1.35%
2023-03-31 0 23 0.740 0.700 0.760 549,375 0.740 0.700 0.760 0.710 0.980 710,000 0.7738 4.23%
2023-02-28 0 20 0.710 0.700 0.750 541,625 0.710 0.700 0.750 0.670 0.870 715,000 0.7575 -16.47%
2023-01-31 0 18 0.850 0.800 0.850 314,850 0.850 0.800 0.850 0.740 0.950 380,000 0.8286 3.66%
2022-12-30 0 20 0.820 0.740 0.820 710,650 0.820 0.740 0.820 0.620 0.940 885,000 0.8030 -4.65%
2022-11-30 0 22 0.860 0.830 0.900 8,115,425 0.860 0.830 0.900 0.750 0.950 9,942,500 0.8162 -3.37%
2022-10-31 0 20 0.890 0.890 0.900 8,090,475 0.890 0.890 0.900 0.650 0.990 9,837,500 0.8224 32.84%
2022-09-30 0 21 0.670 0.670 0.700 17,402,550 0.670 0.670 0.700 0.600 0.760 25,622,500 0.6792 -11.84%
2022-08-31 0 23 0.760 0.750 0.790 9,592,200 0.760 0.750 0.790 0.570 0.790 14,427,500 0.6649 8.57%
2022-07-29 0 20 0.700 0.630 0.720 9,521,675 0.700 0.630 0.720 0.620 0.750 13,470,000 0.7069 4.48%
2022-06-30 0 21 0.670 0.620 0.670 32,185,200 0.670 0.620 0.670 0.560 0.730 52,470,000 0.6134 8.06%
2022-05-31 0 20 0.620 0.560 0.620 45,195,125 0.620 0.560 0.620 0.500 0.940 74,497,500 0.6067 -32.61%
2022-04-29 0 18 0.920 - 0.940 6,824,750 0.920 - 0.940 0.850 0.980 7,552,500 0.9036 10.84%
2022-03-31 0 23 0.830 0.600 0.850 5,814,475 0.830 0.600 0.850 0.600 0.980 8,030,000 0.7241 13.70%
2022-02-28 0 17 0.730 0.700 0.760 9,794,050 0.730 0.700 0.760 0.700 0.820 12,220,000 0.8015 -2.67%
2022-01-31 0 21 0.750 0.700 0.810 28,388,600 0.750 0.700 0.810 0.720 1.350 32,820,000 0.8650 -40.48%
2021-12-31 0 22 1.260 0.890 1.270 11,372,275 1.260 0.890 1.270 0.850 1.300 10,280,000 1.1063 38.46%
2021-11-30 0 22 0.910 0.840 0.930 2,270,700 0.910 0.840 0.930 0.880 1.140 2,287,500 0.9927 -26.02%
2021-10-29 0 18 1.230 1.130 1.230 1,423,550 1.230 1.130 1.230 1.120 1.300 1,132,500 1.2570 -6.11%
2021-09-30 0 21 1.310 1.100 1.310 5,132,900 1.310 1.100 1.310 1.101 1.320 4,042,642 1.2697 4.81%
2021-08-31 0 22 1.260 - 1.390 65,950 1.250 - 1.379 1.240 1.270 52,927 1.2461 -1.56%
2021-07-30 0 21 1.280 1.250 1.400 14,535,325 1.270 1.240 1.389 1.270 1.518 10,444,228 1.3917 -14.67%
2021-06-30 0 21 1.500 1.500 1.650 3,754,275 1.488 1.488 1.637 1.488 1.637 2,404,390 1.5614 -3.23%
2021-05-31 0 20 1.570 1.540 1.600 4,714,725 1.538 1.508 1.567 1.293 1.802 3,111,919 1.5151 -4.27%
2021-04-30 0 19 1.640 1.580 1.750 19,890,800 1.606 1.547 1.714 1.381 1.812 11,615,447 1.7124 4.46%
2021-03-31 0 23 1.570 1.510 1.520 15,638,425 1.538 1.479 1.489 1.567 1.988 8,786,894 1.7797 -21.89%
2021-02-26 0 18 2.010 2.010 2.030 11,691,750 1.968 1.968 1.988 1.919 2.008 5,920,049 1.9749 1.01%
2021-01-29 0 20 1.990 1.980 1.990 5,322,575 1.949 1.939 1.949 1.910 2.076 2,667,724 1.9952 -4.78%
2020-12-31 0 22 2.090 2.050 2.090 13,290,634 2.047 2.008 2.047 1.968 2.154 6,499,545 2.0449 -3.69%
2020-11-30 0 21 2.170 2.140 2.170 15,502,175 2.125 2.096 2.125 2.066 2.184 7,290,927 2.1262 -1.81%
2020-10-30 0 18 2.210 2.200 2.210 12,617,960 2.164 2.154 2.164 2.154 2.282 5,691,314 2.2171 -4.74%
2020-09-30 0 22 2.320 2.250 2.320 19,041,500 2.272 2.203 2.272 2.194 2.321 8,487,014 2.2436 -1.48%
2020-08-31 0 21 2.370 2.360 2.380 23,334,959 2.306 2.296 2.316 2.073 2.345 10,373,406 2.2495 7.24%
2020-07-31 0 22 2.210 2.180 2.210 14,644,675 2.150 2.121 2.150 1.888 2.199 7,201,594 2.0335 4.74%
2020-06-30 0 21 2.110 2.090 2.120 19,944,795 2.053 2.034 2.063 1.897 2.141 9,872,928 2.0202 4.98%
2020-05-29 0 20 2.040 1.980 2.060 27,281,700 1.956 1.898 1.975 1.812 1.965 14,470,591 1.8853 7.37%
2020-04-29 0 19 1.900 1.850 1.900 4,727,575 1.821 1.774 1.821 1.706 1.841 2,662,547 1.7756 -1.04%
2020-03-31 0 22 1.920 1.890 1.920 2,504,550 1.841 1.812 1.841 1.764 2.013 1,327,362 1.8869 0.52%
2020-02-28 0 20 1.910 1.890 1.910 29,593,875 1.831 1.812 1.831 1.774 1.994 16,071,771 1.8414 -3.05%
2020-01-31 0 20 1.970 1.960 1.970 3,296,775 1.889 1.879 1.889 1.735 2.004 1,741,999 1.8925 7.07%
2019-12-31 0 20 1.840 1.800 1.840 9,888,575 1.764 1.726 1.764 1.611 1.802 5,862,298 1.6868 3.37%
2019-11-29 0 21 1.780 1.750 1.780 11,133,875 1.706 1.678 1.706 1.668 1.975 5,950,962 1.8709 -12.32%
2019-10-31 0 21 2.030 1.980 2.030 29,919,750 1.946 1.898 1.946 1.898 2.167 14,942,600 2.0023 -9.38%
2019-09-30 0 21 2.240 2.230 2.240 46,722,625 2.147 2.138 2.147 2.052 2.234 21,753,473 2.1478 -0.43%
2019-08-30 0 22 2.270 2.240 2.280 21,371,159 2.157 2.128 2.166 2.043 2.252 9,982,750 2.1408 2.71%
2019-07-31 0 22 2.210 2.200 2.230 24,217,525 2.100 2.090 2.119 2.100 2.375 10,993,476 2.2029 -11.60%
2019-06-28 0 19 2.500 2.440 2.500 32,029,200 2.375 2.318 2.375 1.872 2.375 15,369,290 2.0840 23.15%
2019-05-31 0 21 2.030 2.000 2.030 17,191,425 1.929 1.900 1.929 1.833 2.049 8,946,564 1.9216 -5.42%
2019-04-30 0 19 2.170 2.160 2.170 18,054,950 2.039 2.030 2.039 2.039 2.265 8,271,782 2.1827 -8.82%
2019-03-29 0 21 2.380 2.350 2.380 10,963,125 2.237 2.208 2.237 2.152 2.443 4,775,149 2.2959 -4.42%
2019-02-28 0 17 2.490 2.480 2.500 4,817,031 2.340 2.331 2.349 2.255 2.641 1,959,115 2.4588 -9.78%
2019-01-31 0 22 2.760 2.710 2.760 22,948,351 2.594 2.547 2.594 1.842 3.101 9,415,796 2.4372 -16.36%
2018-12-31 0 19 3.300 3.250 3.300 30,531,416 3.101 3.054 3.101 2.190 3.101 12,528,889 2.4369 34.69%
2018-11-30 0 22 2.450 2.420 2.450 11,917,080 2.302 2.274 2.302 2.086 2.396 5,340,734 2.2314 -1.61%
2018-10-31 0 21 2.490 2.450 2.490 15,608,459 2.340 2.302 2.340 2.096 2.519 6,944,550 2.2476 -7.09%
2018-09-28 0 19 2.680 2.660 2.680 46,748,523 2.519 2.500 2.519 2.125 2.533 19,857,674 2.3542 8.58%
2018-08-31 0 23 2.500 2.480 2.500 38,700,008 2.320 2.301 2.320 2.180 2.607 16,415,175 2.3576 -7.41%
2018-07-31 0 21 2.700 2.680 2.700 47,591,100 2.505 2.487 2.505 2.403 2.830 18,586,309 2.5605 -10.00%
2018-06-29 0 20 3.000 2.950 3.000 162,406,030 2.784 2.737 2.784 2.385 3.526 57,591,744 2.8200 -8.54%
2018-05-31 0 21 3.280 3.250 3.280 174,743,380 3.043 3.015 3.043 1.929 3.043 74,304,934 2.3517 50.63%
2018-04-30 0 19 2.210 2.190 2.210 113,779,250 2.020 2.002 2.020 1.563 2.029 61,546,362 1.8487 17.55%
2018-03-29 0 21 1.880 1.820 1.880 9,654,930 1.719 1.664 1.719 1.490 1.774 5,984,809 1.6132 7.43%
2018-02-28 0 18 1.750 1.690 1.750 6,370,325 1.600 1.545 1.600 1.463 1.646 4,121,140 1.5458 1.16%
2018-01-31 0 22 1.730 1.710 1.730 13,001,650 1.582 1.563 1.582 1.518 1.700 8,239,545 1.5780 -6.49%
2017-12-29 0 19 1.850 1.840 1.860 19,806,175 1.691 1.682 1.700 1.582 1.819 11,988,770 1.6521 1.65%
2017-11-30 0 22 1.820 1.800 1.820 15,983,625 1.664 1.646 1.664 1.618 1.819 9,306,064 1.7175 -8.08%
2017-10-31 0 20 1.980 1.950 1.980 14,496,600 1.810 1.783 1.810 1.710 1.838 8,127,423 1.7837 0.00%
2017-09-29 0 21 1.980 1.940 1.980 40,914,425 1.810 1.774 1.810 1.652 1.847 23,137,323 1.7683 6.65%
2017-08-31 0 22 1.890 1.890 1.940 10,665,200 1.697 1.697 1.742 1.437 1.760 6,483,644 1.6449 8.00%
2017-07-31 0 21 1.750 1.750 1.760 5,835,400 1.572 1.572 1.581 1.509 1.616 3,688,634 1.5820 1.74%
2017-06-30 0 22 1.720 1.720 1.760 15,445,700 1.545 1.545 1.581 1.482 1.616 9,520,851 1.6223 -4.97%
2017-05-31 0 20 1.810 1.800 1.820 38,685,625 1.625 1.616 1.634 1.541 1.634 24,481,125 1.5802 3.70%
2017-04-28 0 17 1.780 1.750 1.800 27,090,150 1.567 1.541 1.585 1.541 1.611 17,307,025 1.5653 0.00%
2017-03-31 0 23 1.780 1.750 1.780 12,920,775 1.567 1.541 1.567 1.497 1.629 8,287,271 1.5591 0.00%
2017-02-28 0 20 1.780 1.770 1.830 67,982,175 1.567 1.559 1.611 1.462 1.655 43,696,263 1.5558 4.09%
2017-01-27 0 19 1.710 1.710 1.770 5,984,475 1.506 1.506 1.559 1.471 1.603 3,915,090 1.5286 -3.93%
2016-12-30 0 20 1.780 1.780 1.810 22,231,575 1.567 1.567 1.594 1.400 1.629 14,635,451 1.5190 1.71%
2016-11-30 0 22 1.750 1.750 1.780 70,867,000 1.541 1.541 1.567 1.497 1.682 44,664,389 1.5867 0.57%
2016-10-31 0 19 1.740 1.700 1.750 31,010,500 1.532 1.497 1.541 1.294 1.532 21,293,091 1.4564 16.00%
2016-09-30 0 21 1.500 1.480 1.520 62,293,300 1.321 1.303 1.338 1.199 1.382 50,554,479 1.2322 2.75%
2016-08-31 0 22 1.490 1.490 1.530 7,853,150 1.285 1.285 1.320 1.087 1.354 6,265,083 1.2535 12.88%
2016-07-29 0 20 1.320 1.280 1.320 2,017,500 1.139 1.104 1.139 1.096 1.242 1,741,589 1.1584 -6.38%
2016-06-30 0 21 1.410 1.370 1.420 2,563,350 1.216 1.182 1.225 1.044 1.294 2,074,838 1.2354 1.44%
2016-05-31 0 21 1.390 1.400 1.420 2,736,450 1.199 1.208 1.225 1.141 1.419 2,181,955 1.2541 0.66%
2016-04-29 0 20 1.410 1.410 1.420 8,955,550 1.191 1.191 1.200 1.174 1.301 7,166,795 1.2496 -2.08%
2016-03-31 0 21 1.440 1.390 1.450 2,479,700 1.217 1.174 1.225 1.124 1.310 2,050,615 1.2092 -2.70%
2016-02-29 0 18 1.480 1.410 1.480 4,034,919 1.250 1.191 1.250 1.149 1.369 3,139,896 1.2850 4.96%
2016-01-29 0 20 1.410 1.400 1.500 5,314,250 1.191 1.183 1.267 1.107 1.352 4,148,574 1.2810 -7.24%
2015-12-31 0 22 1.520 1.520 1.550 10,399,675 1.284 1.284 1.310 1.098 1.377 8,066,343 1.2893 4.83%
2015-11-30 0 21 1.450 1.400 1.470 9,289,950 1.225 1.183 1.242 1.149 1.428 7,021,802 1.3230 -5.84%
2015-10-30 0 20 1.540 1.520 1.540 4,711,250 1.301 1.284 1.301 1.234 1.470 3,506,462 1.3436 -3.75%
2015-09-30 0 20 1.600 1.540 1.600 4,841,950 1.352 1.301 1.352 1.001 1.369 3,844,954 1.2593 25.60%
2015-08-31 0 21 1.290 1.280 1.290 7,837,025 1.076 1.068 1.076 1.018 1.460 5,921,076 1.3236 -23.67%
2015-07-31 0 22 1.690 1.660 1.690 30,924,425 1.410 1.385 1.410 0.918 1.660 22,180,064 1.3942 -14.21%
2015-06-30 0 22 1.970 1.970 1.990 98,731,675 1.644 1.644 1.660 1.527 1.877 58,686,377 1.6824 5.35%
2015-05-29 0 19 1.870 1.870 1.880 109,996,775 1.560 1.560 1.568 1.389 1.912 67,503,442 1.6295 14.31%
2015-04-30 0 19 1.670 1.670 1.690 25,805,625 1.365 1.365 1.381 1.316 1.577 17,769,285 1.4523 -6.70%
2015-03-31 0 22 1.790 1.760 1.800 22,398,875 1.463 1.438 1.471 1.283 1.635 15,759,572 1.4213 11.18%
2015-02-27 0 18 1.610 1.580 1.610 15,717,325 1.316 1.291 1.316 1.144 1.414 12,223,457 1.2858 -3.01%
2015-01-30 0 21 1.660 1.630 1.660 14,718,825 1.357 1.332 1.357 1.152 1.504 10,834,706 1.3585 12.16%
2014-12-31 0 21 1.480 1.450 1.480 4,804,650 1.210 1.185 1.210 1.144 1.357 3,881,773 1.2377 -5.73%
2014-11-28 0 20 1.570 1.560 1.570 4,546,300 1.283 1.275 1.283 1.259 1.487 3,386,228 1.3426 0.00%
2014-10-31 0 21 1.570 1.550 1.570 2,339,200 1.283 1.267 1.283 1.250 1.324 1,835,354 1.2745 1.95%
2014-09-30 0 21 1.540 1.510 1.540 5,265,625 1.259 1.234 1.259 1.242 1.349 4,053,073 1.2992 -4.35%
2014-08-29 0 21 1.610 1.560 1.610 8,088,700 1.316 1.275 1.316 1.250 1.438 6,114,787 1.3228 -3.59%
2014-07-31 0 22 1.670 1.620 1.670 8,450,275 1.365 1.324 1.365 1.210 1.373 6,628,686 1.2748 9.87%
2014-06-30 0 20 1.520 1.480 1.520 8,837,325 1.242 1.210 1.242 1.210 1.332 6,992,698 1.2638 -4.40%
2014-05-30 0 20 1.590 1.560 1.590 5,406,675 1.299 1.275 1.299 1.242 1.349 4,138,723 1.3064 0.00%
2014-04-30 0 20 1.590 1.550 1.600 3,366,100 1.299 1.267 1.308 1.267 1.438 2,514,435 1.3387 0.00%
2014-03-31 0 21 1.590 1.570 1.630 15,181,050 1.299 1.283 1.332 1.250 1.594 10,822,470 1.4027 -17.19%
2014-02-28 0 19 1.920 1.870 1.930 13,881,125 1.569 1.528 1.577 1.054 1.618 10,559,403 1.3146 42.22%
2014-01-30 0 21 1.350 1.310 1.350 20,284,025 1.103 1.071 1.103 0.940 1.210 18,809,318 1.0784 13.45%
2013-12-31 0 20 1.190 1.190 1.200 26,168,975 0.973 0.973 0.981 0.940 0.997 27,095,941 0.9658 -1.65%
2013-11-29 0 3 1.210 1.190 1.200 82,338,825 0.989 0.973 0.981 0.964 1.030 82,857,051 0.9937

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top