Guangdong Yantang Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	17.160	17.460	17.100	17.460	17.379	2,871,904
2026-01-16	17.210	17.280	17.150	17.170	17.090	2,138,500
2026-01-15	17.170	17.400	17.150	17.220	17.140	1,928,897
2026-01-14	17.320	17.380	17.060	17.230	17.150	4,007,373
2026-01-13	17.370	17.470	17.240	17.330	17.250	3,475,200
2026-01-12	17.590	17.590	17.200	17.370	17.289	3,302,800
2026-01-09	17.180	17.250	17.100	17.250	17.170	2,755,000
2026-01-08	17.010	17.170	16.930	17.170	17.090	2,486,600
2026-01-07	17.180	17.200	17.030	17.060	16.981	2,453,201
2026-01-06	17.070	17.180	17.000	17.180	17.100	2,902,700
2026-01-05	17.080	17.080	16.940	17.060	16.981	3,277,600
2025-12-31	16.980	17.070	16.850	17.020	16.941	2,101,400
2025-12-30	17.080	17.100	16.850	16.980	16.901	2,753,200
2025-12-29	17.260	17.290	16.960	17.080	17.001	3,240,300
2025-12-26	17.500	17.590	17.270	17.300	17.220	4,021,601
2025-12-25	17.660	17.690	17.400	17.500	17.419	3,570,500
2025-12-24	17.630	17.770	17.490	17.660	17.578	3,910,100
2025-12-23	18.190	18.310	17.620	17.800	17.717	6,125,700
2025-12-22	18.000	18.100	17.850	18.000	17.916	4,303,200
2025-12-19	17.470	18.100	17.390	18.090	18.006	7,011,601
2025-12-18	17.130	17.750	17.130	17.490	17.409	4,813,301
2025-12-17	17.450	17.490	16.950	17.300	17.220	5,189,200
2025-12-16	17.210	17.790	17.180	17.300	17.220	6,672,700
2025-12-15	16.920	17.470	16.920	17.360	17.279	6,610,800
2025-12-12	16.980	17.170	16.770	16.840	16.762	3,428,200
2025-12-11	17.580	17.580	16.900	16.970	16.891	6,531,100
2025-12-10	17.680	17.870	17.380	17.520	17.439	4,695,600
2025-12-09	17.730	17.910	17.510	17.700	17.618	5,638,000
2025-12-08	17.760	17.960	17.580	17.770	17.688	6,132,100
2025-12-05	17.490	17.810	17.180	17.760	17.678	7,580,100
2025-12-04	18.320	18.480	17.480	17.600	17.518	11,856,100
2025-12-03	18.900	18.970	18.320	18.540	18.454	10,329,673
2025-12-02	18.820	19.040	18.640	18.770	18.683	15,962,700
2025-12-01	19.710	19.710	18.800	19.190	19.101	26,898,100
2025-11-28	18.100	20.030	17.930	20.030	19.937	16,337,000
2025-11-27	17.920	18.400	17.700	18.210	18.125	4,211,900
2025-11-26	17.830	18.090	17.610	17.870	17.787	3,048,401
2025-11-25	18.000	18.050	17.600	17.790	17.707	3,248,902
2025-11-24	18.160	18.780	17.480	17.690	17.608	4,876,900
2025-11-21	17.750	18.200	17.170	17.380	17.299	3,613,900
2025-11-20	18.100	18.120	17.660	17.890	17.807	2,876,100
2025-11-19	18.350	18.500	17.950	18.100	18.016	2,567,700
2025-11-18	18.500	18.600	18.200	18.350	18.265	4,152,900
2025-11-17	17.980	18.680	17.980	18.510	18.424	7,065,700
2025-11-14	18.130	18.270	17.980	17.980	17.897	2,787,400
2025-11-13	18.060	18.200	17.810	18.150	18.066	2,934,400
2025-11-12	18.150	18.410	18.010	18.100	18.016	4,327,400
2025-11-11	18.060	18.270	17.870	18.160	18.076	4,998,900
2025-11-10	17.630	18.100	17.460	17.930	17.847	4,063,591
2025-11-07	17.700	17.740	17.580	17.600	17.518	3,091,800
2025-11-06	17.650	17.730	17.410	17.650	17.568	2,001,700
2025-11-05	17.500	17.690	17.450	17.650	17.568	2,730,700
2025-11-04	17.500	17.620	17.400	17.540	17.459	2,641,300
2025-11-03	17.570	17.610	17.360	17.500	17.419	2,697,200
2025-10-31	17.170	17.360	17.080	17.330	17.250	2,873,200
2025-10-30	17.100	17.410	17.060	17.160	17.080	3,335,400
2025-10-29	17.290	17.370	17.000	17.100	17.021	4,119,000
2025-10-28	17.420	18.300	17.340	17.450	17.369	6,928,201
2025-10-27	17.580	17.700	17.300	17.420	17.339	4,287,400
2025-10-24	17.600	17.970	17.170	17.410	17.329	5,756,500

← NewerPage 4 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.