Guangdong Yantang Dairy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	13.730	13.990	13.560	13.650	13.650	1,335,100
2026-10-20	13.620	14.060	13.520	13.790	13.790	1,453,700
2026-10-19	13.950	14.020	13.380	13.670	13.670	2,137,700
2026-10-16	14.110	14.240	13.830	13.970	13.970	2,328,100
2026-10-15	14.010	14.300	13.910	13.980	13.980	2,053,300
2026-10-14	14.550	14.730	14.130	14.250	14.250	1,404,800
2026-10-13	14.070	14.560	13.940	14.550	14.550	1,969,900
2026-10-12	14.630	14.640	14.250	14.300	14.300	1,846,900
2026-10-09	14.330	14.680	14.090	14.580	14.580	2,600,400
2026-10-08	14.200	14.760	14.160	14.350	14.350	2,856,700
2026-09-30	14.210	14.380	14.090	14.270	14.270	1,205,900
2026-09-29	14.080	14.290	14.070	14.200	14.200	1,223,000
2026-09-28	14.130	14.310	14.050	14.070	14.070	2,253,854
2026-09-24	14.250	14.310	14.050	14.170	14.170	1,106,100
2026-09-23	14.240	14.280	14.030	14.110	14.110	1,171,000
2026-09-22	14.090	14.280	13.830	14.240	14.240	1,648,100
2026-09-21	13.730	14.100	13.610	14.080	14.080	1,672,332
2026-09-18	13.710	13.850	13.640	13.660	13.660	1,212,000
2026-09-17	13.520	13.710	13.310	13.650	13.650	1,376,200
2026-09-16	13.530	13.630	13.300	13.630	13.630	1,187,500
2026-09-15	13.920	14.060	13.450	13.540	13.540	1,633,400
2026-09-14	13.950	14.080	13.750	13.880	13.880	1,405,799
2026-09-11	14.240	14.350	13.790	13.970	13.970	1,758,132
2026-09-10	14.560	14.670	14.290	14.290	14.290	1,458,200
2026-09-09	14.800	14.820	14.550	14.590	14.590	1,916,200
2026-09-08	14.480	14.880	14.310	14.770	14.770	2,480,900
2026-09-07	14.160	14.480	14.110	14.480	14.480	1,821,800
2026-09-04	14.030	14.310	13.910	14.150	14.150	1,518,700
2026-09-03	14.340	14.490	13.910	14.020	14.020	1,652,400
2026-09-02	14.460	14.470	14.130	14.270	14.270	1,390,600
2026-09-01	14.210	14.520	14.160	14.460	14.460	1,948,411
2026-08-31	14.060	14.240	13.980	14.170	14.170	1,624,100
2026-08-28	13.950	14.110	13.860	14.080	14.080	1,500,582
2026-08-27	13.880	13.990	13.740	13.870	13.870	1,521,400
2026-08-26	14.000	14.090	13.790	13.890	13.890	2,061,400
2026-08-25	13.580	14.040	13.580	14.020	14.020	1,108,900
2026-08-24	13.870	13.890	13.580	13.670	13.670	1,250,400
2026-08-21	13.860	13.950	13.550	13.790	13.790	1,116,600
2026-08-20	13.700	14.040	13.700	13.990	13.990	1,562,900
2026-08-19	14.140	14.140	13.650	13.690	13.690	1,623,800
2026-08-18	13.940	14.200	13.940	14.140	14.140	1,673,000
2026-08-17	13.730	14.070	13.610	13.950	13.950	1,398,600
2026-08-14	13.900	13.900	13.600	13.690	13.690	1,555,300
2026-08-13	13.890	14.030	13.750	13.810	13.810	1,269,800
2026-08-12	13.990	14.060	13.820	13.940	13.940	1,238,200
2026-08-11	13.850	14.080	13.820	13.960	13.960	1,649,600
2026-08-10	13.380	13.990	13.350	13.970	13.970	2,364,150
2026-08-07	13.520	13.550	13.100	13.340	13.340	1,525,800
2026-08-06	13.350	13.550	13.200	13.490	13.490	1,799,400
2026-08-05	13.540	13.640	13.230	13.350	13.350	1,899,300
2026-08-04	13.800	13.820	13.430	13.470	13.470	2,169,100
2026-08-03	13.560	13.700	13.350	13.670	13.670	2,037,600
2026-07-31	13.010	13.460	13.010	13.450	13.450	2,839,833
2026-07-30	12.970	13.670	12.970	13.230	13.230	5,068,400
2026-07-29	12.580	13.390	12.580	13.070	13.070	5,397,500
2026-07-28	12.360	12.660	12.330	12.580	12.580	1,888,700
2026-07-27	12.140	12.460	12.110	12.340	12.340	1,264,800
2026-07-24	12.300	12.490	12.080	12.120	12.120	1,494,400
2026-07-23	12.080	12.480	12.010	12.450	12.450	1,645,400
2026-07-22	12.260	12.410	12.060	12.120	12.120	2,078,100

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.0600 CNY
2025-06-18	0.1500 CNY
2024-06-20	0.1500 CNY
2023-06-26	0.2000 CNY
2022-07-05	0.2000 CNY
2021-06-11	0.1500 CNY
2020-06-15	0.4000 CNY
2019-06-14	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.