Guangdong Yantang Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	16.930	18.670	16.930	18.670	18.583	12,323,100
2025-07-23	17.080	17.150	16.940	16.970	16.891	1,884,800
2025-07-22	17.180	17.230	16.980	17.080	17.001	1,920,700
2025-07-21	16.900	17.180	16.900	17.160	17.080	1,938,400
2025-07-18	16.890	17.000	16.810	16.970	16.891	1,688,800
2025-07-17	17.000	17.420	16.830	16.970	16.891	3,115,100
2025-07-16	16.750	16.960	16.680	16.920	16.841	2,237,000
2025-07-15	17.000	17.090	16.640	16.760	16.682	1,839,300
2025-07-14	16.950	17.100	16.930	17.070	16.991	1,782,940
2025-07-11	17.290	17.320	16.940	16.980	16.901	2,479,798
2025-07-10	17.150	17.340	17.100	17.200	17.120	1,770,560
2025-07-09	17.300	17.320	17.130	17.240	17.160	2,900,700
2025-07-08	16.970	17.320	16.890	17.250	17.170	3,602,800
2025-07-07	16.690	17.030	16.690	17.020	16.941	2,679,700
2025-07-04	16.640	16.770	16.540	16.750	16.672	2,079,300
2025-07-03	16.650	16.690	16.570	16.690	16.613	1,691,700
2025-07-02	16.700	16.770	16.540	16.650	16.573	2,032,400
2025-07-01	16.530	16.690	16.420	16.690	16.613	2,534,200
2025-06-30	16.460	16.520	16.320	16.470	16.394	1,657,900
2025-06-27	16.310	16.610	16.280	16.410	16.334	2,064,400
2025-06-26	16.390	16.430	16.220	16.340	16.264	2,095,900
2025-06-25	16.400	16.400	16.170	16.310	16.234	1,900,300
2025-06-24	16.080	16.370	16.000	16.280	16.204	1,996,927
2025-06-23	15.830	16.080	15.700	16.050	15.976	1,408,662
2025-06-20	15.900	16.060	15.900	15.900	15.826	1,365,700
2025-06-19	16.100	16.170	15.900	15.930	15.856	1,806,800
2025-06-18	16.310	16.430	16.090	16.150	16.075	3,268,900
2025-06-17	16.500	17.250	16.500	16.640	16.413	4,514,700
2025-06-16	16.390	16.550	16.330	16.470	16.246	2,078,500
2025-06-13	16.690	16.690	16.350	16.400	16.177	2,537,600
2025-06-12	16.880	16.910	16.550	16.710	16.483	3,615,800
2025-06-11	16.910	17.220	16.880	16.940	16.709	2,462,700
2025-06-10	17.030	17.170	16.730	16.950	16.719	3,328,500
2025-06-09	16.950	17.100	16.910	17.000	16.769	2,010,400
2025-06-06	17.120	17.170	16.850	16.970	16.739	2,425,000
2025-06-05	17.470	17.700	17.070	17.150	16.917	4,644,100
2025-06-04	17.140	17.540	17.020	17.490	17.252	4,288,400
2025-06-03	16.730	17.270	16.700	17.220	16.986	3,232,300
2025-05-30	17.140	17.280	16.830	16.880	16.650	3,898,800
2025-05-29	17.460	17.860	17.110	17.160	16.926	8,013,600
2025-05-28	17.000	17.420	16.660	17.270	17.035	7,760,400
2025-05-27	16.890	17.300	16.890	17.000	16.769	7,138,100
2025-05-26	16.210	16.600	16.140	16.560	16.335	2,906,400
2025-05-23	16.470	16.470	16.200	16.240	16.019	2,537,100
2025-05-22	16.750	16.990	16.410	16.480	16.256	3,425,360
2025-05-21	16.910	17.420	16.850	16.870	16.640	5,375,600
2025-05-20	16.970	17.100	16.800	17.000	16.769	4,779,783
2025-05-19	16.330	17.030	16.330	16.940	16.709	6,503,500
2025-05-16	16.500	16.740	16.310	16.410	16.187	5,225,700
2025-05-15	16.190	16.390	16.090	16.350	16.127	3,817,933
2025-05-14	16.230	16.260	15.960	16.150	15.930	2,886,760
2025-05-13	16.300	16.420	16.160	16.220	15.999	2,539,100
2025-05-12	16.350	16.380	16.120	16.220	15.999	2,403,600
2025-05-09	16.490	16.520	16.170	16.280	16.058	3,232,200
2025-05-08	16.290	16.530	16.210	16.490	16.266	3,532,800
2025-05-07	16.200	16.480	16.200	16.340	16.118	4,175,500
2025-05-06	16.030	16.170	15.950	16.090	15.871	4,504,800
2025-04-30	16.270	16.510	15.960	15.980	15.762	4,445,100
2025-04-29	16.140	16.480	16.140	16.410	16.187	3,090,800
2025-04-28	16.800	16.830	16.180	16.200	15.979	5,481,000

← NewerPage 6 of 21 · 1,213 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.