Guangdong Yantang Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	17.480	17.800	17.310	17.600	17.518	3,981,500
2025-10-22	17.300	17.760	17.270	17.360	17.279	4,888,900
2025-10-21	17.030	17.320	16.930	17.310	17.230	2,705,100
2025-10-20	16.780	17.080	16.690	17.050	16.971	2,156,800
2025-10-17	16.640	16.850	16.640	16.680	16.603	1,189,200
2025-10-16	16.780	16.930	16.680	16.700	16.622	1,183,700
2025-10-15	16.810	16.960	16.680	16.850	16.772	1,634,101
2025-10-14	16.640	16.880	16.620	16.810	16.732	1,855,400
2025-10-13	16.460	16.670	16.320	16.630	16.553	1,474,700
2025-10-10	16.450	16.720	16.420	16.650	16.573	1,375,300
2025-10-09	16.530	16.530	16.350	16.480	16.404	1,221,800
2025-09-30	16.570	16.610	16.450	16.520	16.443	915,000
2025-09-29	16.540	16.600	16.270	16.580	16.503	1,139,700
2025-09-26	16.520	16.620	16.350	16.540	16.463	1,042,200
2025-09-25	16.550	16.680	16.420	16.520	16.443	1,162,491
2025-09-24	16.540	16.730	16.450	16.610	16.533	1,260,300
2025-09-23	16.640	16.700	16.160	16.550	16.473	1,811,300
2025-09-22	17.000	17.000	16.570	16.650	16.573	1,493,500
2025-09-19	16.900	16.930	16.710	16.930	16.851	1,548,689
2025-09-18	17.190	17.220	16.760	16.900	16.822	2,257,489
2025-09-17	17.380	17.470	17.170	17.220	17.140	2,058,189
2025-09-16	17.350	17.400	17.190	17.380	17.299	1,684,189
2025-09-15	17.270	17.370	17.210	17.310	17.230	1,981,517
2025-09-12	17.440	17.500	17.250	17.260	17.180	2,078,999
2025-09-11	17.450	17.510	17.170	17.440	17.359	2,334,468
2025-09-10	17.310	17.500	17.260	17.460	17.379	2,087,517
2025-09-09	17.280	17.430	17.210	17.310	17.230	1,732,498
2025-09-08	17.080	17.420	17.010	17.380	17.299	3,028,500
2025-09-05	17.120	17.120	16.710	16.970	16.891	2,629,600
2025-09-04	16.780	17.200	16.630	17.030	16.951	3,973,300
2025-09-03	17.250	17.330	16.610	16.660	16.583	2,668,800
2025-09-02	17.380	17.420	17.080	17.190	17.110	2,245,447
2025-09-01	17.290	17.460	17.110	17.320	17.240	2,534,900
2025-08-29	17.260	17.620	17.170	17.210	17.130	3,126,000
2025-08-28	17.350	17.610	16.910	17.260	17.180	3,860,568
2025-08-27	17.700	17.710	17.350	17.350	17.269	3,491,300
2025-08-26	17.590	17.780	17.500	17.710	17.628	3,641,200
2025-08-25	17.540	17.670	17.380	17.630	17.548	4,237,100
2025-08-22	17.450	17.660	17.240	17.510	17.429	3,210,200
2025-08-21	17.630	17.660	17.450	17.540	17.459	3,032,327
2025-08-20	17.420	17.790	17.380	17.630	17.548	4,863,600
2025-08-19	17.280	17.550	17.220	17.520	17.439	4,087,308
2025-08-18	17.200	17.390	17.180	17.250	17.170	2,446,200
2025-08-15	17.070	17.220	17.000	17.170	17.090	2,467,147
2025-08-14	17.420	17.430	17.090	17.100	17.021	3,119,500
2025-08-13	17.560	17.590	17.320	17.370	17.289	2,785,900
2025-08-12	17.600	17.630	17.410	17.490	17.409	2,312,261
2025-08-11	17.420	17.580	17.320	17.540	17.459	3,168,361
2025-08-08	17.380	17.430	17.150	17.390	17.309	3,425,298
2025-08-07	17.380	17.490	17.250	17.410	17.329	3,355,698
2025-08-06	17.450	17.510	17.270	17.380	17.299	2,691,968
2025-08-05	17.290	17.440	17.250	17.420	17.339	3,423,661
2025-08-04	17.090	17.280	17.000	17.270	17.190	3,163,100
2025-08-01	17.100	17.440	17.100	17.290	17.210	4,516,400
2025-07-31	17.750	17.760	17.130	17.160	17.080	7,755,064
2025-07-30	17.590	17.930	17.450	17.870	17.787	9,860,100
2025-07-29	18.450	18.660	17.760	17.780	17.697	13,714,302
2025-07-28	17.760	17.800	17.600	17.700	17.618	7,037,319
2025-07-25	18.280	18.300	17.610	17.700	17.618	17,767,262
2025-07-24	16.930	18.670	16.930	18.670	18.583	12,323,100

← NewerPage 5 of 21 · 1,217 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.