Guangdong Yantang Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	16.700	16.730	16.100	16.540	16.151	5,396,980
2024-04-26	17.060	17.300	17.010	17.230	16.825	1,717,800
2024-04-25	17.150	17.280	17.030	17.160	16.757	1,504,400
2024-04-24	17.300	17.360	17.040	17.160	16.757	1,355,800
2024-04-23	17.240	17.350	17.150	17.240	16.835	1,419,200
2024-04-22	17.140	17.420	17.030	17.210	16.805	1,466,846
2024-04-19	17.070	17.290	17.030	17.170	16.766	1,173,993
2024-04-18	17.150	17.410	17.020	17.200	16.796	1,636,307
2024-04-17	16.750	17.160	16.700	17.160	16.757	2,615,400
2024-04-16	17.090	17.200	16.620	16.660	16.268	2,843,493
2024-04-15	17.510	17.580	17.000	17.200	16.796	3,106,700
2024-04-12	17.380	17.650	17.380	17.540	17.128	2,143,300
2024-04-11	17.480	17.660	17.360	17.440	17.030	1,521,200
2024-04-10	17.840	17.930	17.440	17.550	17.137	2,363,985
2024-04-09	17.690	17.980	17.480	17.880	17.460	2,471,000
2024-04-08	18.020	18.040	17.720	17.750	17.333	2,135,350
2024-04-03	17.850	18.110	17.740	18.070	17.645	2,504,888
2024-04-02	18.000	18.040	17.720	17.930	17.508	2,853,450
2024-04-01	18.050	18.130	17.640	18.020	17.596	4,558,464
2024-03-29	17.890	18.420	17.880	18.420	17.987	1,095,300
2024-03-28	17.640	18.050	17.600	17.930	17.508	2,339,507
2024-03-27	18.040	18.480	17.950	17.980	17.557	2,539,507
2024-03-26	17.920	18.070	17.680	18.050	17.626	1,484,400
2024-03-25	18.070	18.180	17.780	17.860	17.440	1,684,314
2024-03-22	18.400	18.420	17.960	18.150	17.723	1,574,886
2024-03-21	18.380	18.480	18.210	18.390	17.958	1,433,900
2024-03-20	18.310	18.370	18.160	18.300	17.870	1,272,464
2024-03-19	18.170	18.480	18.110	18.280	17.850	2,400,800
2024-03-18	17.840	18.150	17.840	18.150	17.723	2,138,074
2024-03-15	17.610	17.950	17.610	17.870	17.450	1,620,200
2024-03-14	17.810	17.940	17.540	17.700	17.284	1,563,658
2024-03-13	17.880	17.960	17.750	17.840	17.421	2,364,386
2024-03-12	17.620	17.880	17.460	17.870	17.450	2,737,786
2024-03-11	17.180	17.520	17.160	17.520	17.108	2,164,510
2024-03-08	17.160	17.250	17.000	17.200	16.796	1,127,000
2024-03-07	17.070	17.300	17.030	17.100	16.698	1,814,496
2024-03-06	16.980	17.230	16.900	17.100	16.698	1,514,469
2024-03-05	17.210	17.210	16.940	16.970	16.571	1,634,900
2024-03-04	17.200	17.340	17.100	17.230	16.825	2,011,183
2024-03-01	17.330	17.330	17.050	17.270	16.864	2,040,683
2024-02-29	16.710	17.360	16.620	17.350	16.942	2,987,000
2024-02-28	17.770	18.200	16.840	16.840	16.444	4,702,380
2024-02-27	17.360	17.730	17.010	17.730	17.313	2,362,545
2024-02-26	17.400	17.610	17.220	17.350	16.942	2,549,950
2024-02-23	17.260	17.420	17.110	17.400	16.991	2,276,304
2024-02-22	16.900	17.260	16.900	17.250	16.844	2,605,269
2024-02-21	16.750	17.370	16.610	17.040	16.639	4,157,496
2024-02-20	16.520	16.820	16.420	16.770	16.376	2,947,881
2024-02-19	16.500	16.980	16.320	16.680	16.288	3,868,433
2024-02-08	15.310	16.500	15.310	16.500	16.112	5,777,551
2024-02-07	15.780	15.850	15.100	15.230	14.872	6,002,063
2024-02-06	15.180	16.060	14.520	15.780	15.409	5,248,308
2024-02-05	16.770	16.840	15.150	15.270	14.911	6,520,392
2024-02-02	17.130	18.210	16.180	16.790	16.395	6,552,450
2024-02-01	17.200	17.560	16.630	17.180	16.776	4,104,500
2024-01-31	18.150	18.540	17.260	17.310	16.903	4,230,800
2024-01-30	18.880	18.980	18.200	18.240	17.811	4,205,100
2024-01-29	18.920	19.970	18.920	19.000	18.553	5,966,812
2024-01-26	19.010	19.170	18.740	18.830	18.387	4,131,082
2024-01-25	19.000	19.380	18.510	19.200	18.749	7,806,552

← NewerPage 11 of 21 · 1,218 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.