Guangdong Yantang Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	16.170	16.170	16.050	16.050	15.976	912,100
2026-04-21	16.230	16.300	16.120	16.170	16.095	949,000
2026-04-20	16.150	16.270	16.030	16.220	16.145	960,100
2026-04-17	16.240	16.340	16.080	16.180	16.105	1,341,600
2026-04-16	16.060	16.350	15.910	16.290	16.214	1,515,891
2026-04-15	16.200	16.200	15.950	16.050	15.976	1,264,000
2026-04-14	16.280	16.280	15.900	16.110	16.035	1,578,000
2026-04-13	16.140	16.200	15.920	16.200	16.125	1,337,100
2026-04-10	16.140	16.310	16.000	16.160	16.085	1,527,000
2026-04-09	16.360	16.400	15.900	16.000	15.926	1,732,200
2026-04-08	16.350	16.430	16.210	16.360	16.284	1,786,625
2026-04-07	15.740	16.160	15.550	16.100	16.025	2,169,700
2026-04-03	16.320	16.350	15.590	15.670	15.597	2,457,100
2026-04-02	16.440	16.520	16.110	16.220	16.145	1,700,417
2026-04-01	16.640	16.710	16.260	16.380	16.304	2,613,664
2026-03-31	17.070	17.170	16.360	16.440	16.364	3,166,000
2026-03-30	16.780	17.180	16.660	17.150	17.070	1,766,862
2026-03-27	16.330	16.880	16.300	16.870	16.792	1,748,000
2026-03-26	16.680	16.850	16.430	16.490	16.413	1,436,200
2026-03-25	16.400	16.650	16.150	16.620	16.543	1,932,706
2026-03-24	15.970	16.450	15.730	16.310	16.234	2,650,962
2026-03-23	16.580	16.590	15.560	15.670	15.597	3,384,438
2026-03-20	17.390	17.400	16.680	16.750	16.672	2,720,700
2026-03-19	17.600	17.700	17.150	17.230	17.150	1,960,300
2026-03-18	17.600	17.660	17.310	17.600	17.518	1,558,600
2026-03-17	17.830	17.860	17.450	17.460	17.379	2,405,100
2026-03-16	17.470	17.820	17.470	17.720	17.638	1,833,546
2026-03-13	17.520	17.720	17.400	17.540	17.459	2,027,397
2026-03-12	17.780	17.780	17.400	17.430	17.349	1,504,700
2026-03-11	17.850	17.920	17.580	17.710	17.628	1,725,800
2026-03-10	17.610	17.810	17.450	17.780	17.697	2,043,500
2026-03-09	17.500	17.690	17.330	17.430	17.349	2,052,400
2026-03-06	16.850	17.590	16.830	17.540	17.459	3,079,699
2026-03-05	17.140	17.250	16.810	16.880	16.802	2,006,199
2026-03-04	17.180	17.250	16.930	17.010	16.931	2,674,499
2026-03-03	17.330	17.640	17.170	17.180	17.100	2,556,300
2026-03-02	17.550	17.740	17.140	17.290	17.210	2,898,000
2026-02-27	17.580	17.730	17.560	17.700	17.618	1,631,100
2026-02-26	17.760	17.890	17.540	17.650	17.568	1,624,400
2026-02-25	17.850	17.900	17.750	17.760	17.678	1,805,973
2026-02-24	17.690	17.830	17.570	17.790	17.707	2,264,500
2026-02-13	17.600	17.770	17.510	17.570	17.488	1,736,300
2026-02-12	17.840	17.920	17.490	17.580	17.498	1,843,299
2026-02-11	17.960	17.960	17.790	17.820	17.737	1,377,600
2026-02-10	17.940	18.030	17.780	17.960	17.877	2,100,400
2026-02-09	17.970	17.990	17.700	17.950	17.867	2,294,900
2026-02-06	17.850	18.050	17.710	17.850	17.767	3,056,500
2026-02-05	17.720	18.160	17.710	17.910	17.827	3,241,991
2026-02-04	17.890	17.900	17.700	17.810	17.727	3,327,500
2026-02-03	17.530	17.770	17.480	17.730	17.648	3,305,260
2026-02-02	17.570	17.820	17.450	17.480	17.399	3,243,500
2026-01-30	17.290	17.630	17.210	17.630	17.548	3,898,560
2026-01-29	17.200	17.420	17.120	17.350	17.269	2,414,000
2026-01-28	17.310	17.450	17.210	17.250	17.170	2,153,800
2026-01-27	17.600	17.650	17.150	17.330	17.250	2,494,200
2026-01-26	17.680	17.680	17.410	17.660	17.578	2,247,500
2026-01-23	17.650	17.660	17.500	17.650	17.568	2,825,904
2026-01-22	17.440	17.620	17.400	17.600	17.518	2,459,200
2026-01-21	17.450	17.450	17.270	17.440	17.359	1,946,899
2026-01-20	17.460	17.490	17.360	17.460	17.379	2,286,604

← NewerPage 3 of 5 · 243 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.