Guangdong Yantang Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12.740	12.790	12.200	12.350	12.350	3,005,500
2026-07-20	13.000	13.330	12.640	12.660	12.660	2,203,300
2026-07-17	13.240	13.630	13.000	13.000	13.000	2,467,000
2026-07-16	13.080	13.350	12.900	13.270	13.270	1,815,900
2026-07-15	12.820	13.100	12.750	13.020	13.020	1,477,800
2026-07-14	12.510	12.830	12.410	12.800	12.800	1,553,400
2026-07-13	12.780	12.800	12.510	12.510	12.510	1,512,400
2026-07-10	12.500	12.930	12.280	12.750	12.750	1,361,531
2026-07-09	12.640	12.770	12.340	12.500	12.500	923,400
2026-07-08	12.610	12.760	12.450	12.650	12.650	1,010,600
2026-07-07	13.170	13.180	12.630	12.720	12.720	1,327,000
2026-07-06	13.020	13.260	12.980	13.180	13.180	1,741,100
2026-07-03	12.770	13.120	12.770	13.010	13.010	1,394,200
2026-07-02	12.690	12.950	12.650	12.770	12.770	1,941,400
2026-07-01	12.400	12.850	12.320	12.690	12.690	1,735,550
2026-06-30	12.550	12.760	12.300	12.400	12.400	1,492,999
2026-06-29	12.590	12.820	12.170	12.660	12.660	2,252,900
2026-06-26	12.750	12.860	12.470	12.740	12.740	1,093,900
2026-06-25	13.000	13.100	12.700	12.920	12.860	1,461,900
2026-06-24	13.490	13.560	13.020	13.030	12.970	1,684,200
2026-06-23	13.310	13.760	13.260	13.560	13.497	1,843,208
2026-06-22	13.190	13.380	12.740	13.380	13.318	1,662,334
2026-06-18	13.180	13.310	13.010	13.250	13.189	1,427,700
2026-06-17	13.600	13.600	13.200	13.280	13.218	1,408,300
2026-06-16	13.640	13.700	13.360	13.640	13.577	1,440,300
2026-06-15	13.990	14.210	13.630	13.680	13.617	1,990,144
2026-06-12	13.890	14.100	13.660	13.940	13.875	1,691,738
2026-06-11	14.000	14.080	13.540	13.800	13.736	1,737,900
2026-06-10	14.180	14.270	13.910	14.060	13.995	2,019,900
2026-06-09	13.990	14.320	13.820	14.160	14.094	1,751,200
2026-06-08	14.120	14.220	13.720	13.960	13.895	1,601,600
2026-06-05	13.910	14.330	13.860	14.170	14.104	1,338,400
2026-06-04	14.300	14.390	13.810	13.920	13.855	1,772,300
2026-06-03	14.560	14.560	14.160	14.290	14.224	1,274,251
2026-06-02	14.960	15.050	14.450	14.560	14.492	1,902,908
2026-06-01	14.500	15.060	14.370	14.970	14.901	1,901,900
2026-05-29	14.600	14.900	14.550	14.620	14.552	1,669,208
2026-05-28	14.620	14.840	14.370	14.610	14.542	1,391,300
2026-05-27	14.840	14.980	14.350	14.750	14.682	2,143,700
2026-05-26	15.210	15.220	14.720	14.870	14.801	1,769,200
2026-05-25	15.230	15.400	14.930	15.100	15.030	1,542,300
2026-05-22	15.190	15.360	14.910	15.240	15.169	1,820,800
2026-05-21	15.680	15.790	15.110	15.150	15.080	1,967,400
2026-05-20	15.690	15.700	15.470	15.660	15.587	1,183,700
2026-05-19	15.680	15.900	15.580	15.690	15.617	1,434,400
2026-05-18	15.600	15.720	15.320	15.620	15.548	1,507,000
2026-05-15	15.800	15.820	15.480	15.580	15.508	1,738,700
2026-05-14	15.860	15.950	15.670	15.800	15.727	1,548,744
2026-05-13	16.010	16.050	15.800	15.830	15.757	1,697,500
2026-05-12	16.240	16.310	15.910	15.930	15.856	1,478,668
2026-05-11	16.340	16.390	16.090	16.250	16.175	1,640,100
2026-05-08	16.170	16.320	16.130	16.310	16.234	1,485,700
2026-05-07	16.340	16.480	16.130	16.150	16.075	1,642,600
2026-05-06	16.450	16.580	16.210	16.290	16.214	2,202,100
2026-04-30	16.260	16.490	16.120	16.420	16.344	2,513,700
2026-04-29	16.240	16.570	16.160	16.490	16.413	1,826,600
2026-04-28	16.300	16.330	16.100	16.250	16.175	1,671,600
2026-04-27	16.090	16.350	15.910	16.280	16.204	2,007,400
2026-04-24	15.900	16.150	15.820	16.100	16.025	1,481,100
2026-04-23	16.130	16.160	15.890	15.970	15.896	1,414,900

← NewerPage 2 of 21 · 1,212 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.