Guangdong Yantang Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	16.790	17.230	16.790	16.850	16.621	3,975,800
2025-04-24	16.830	17.100	16.620	16.800	16.571	5,120,202
2025-04-23	17.490	17.540	16.860	16.930	16.700	7,462,060
2025-04-22	17.250	17.610	17.150	17.520	17.281	7,587,302
2025-04-21	16.870	17.520	16.810	17.430	17.193	8,528,285
2025-04-18	17.810	17.810	16.960	17.030	16.798	10,977,400
2025-04-17	17.900	18.350	17.600	18.010	17.765	13,494,710
2025-04-16	18.000	18.750	17.400	18.240	17.992	16,024,657
2025-04-15	19.500	19.900	18.380	18.480	18.228	21,792,551
2025-04-14	17.350	19.840	17.200	19.840	19.570	28,434,150
2025-04-11	18.190	18.660	17.080	18.040	17.794	19,263,013
2025-04-10	16.230	18.190	16.160	18.190	17.942	10,912,902
2025-04-09	15.970	16.650	15.340	16.540	16.315	6,880,773
2025-04-08	15.100	16.260	15.100	16.160	15.940	6,727,863
2025-04-07	15.500	16.060	14.740	15.050	14.845	5,607,272
2025-04-03	15.820	16.480	15.820	16.370	16.147	3,320,200
2025-04-02	16.050	16.120	15.900	15.990	15.772	1,528,400
2025-04-01	15.900	16.160	15.800	16.050	15.832	2,223,100
2025-03-31	16.500	16.500	15.600	15.780	15.565	3,803,600
2025-03-28	16.370	16.560	16.300	16.470	16.246	2,521,473
2025-03-27	16.580	16.690	16.400	16.460	16.236	2,394,673
2025-03-26	16.300	16.700	16.210	16.580	16.354	3,902,899
2025-03-25	16.320	16.580	16.010	16.410	16.187	4,938,900
2025-03-24	16.780	16.820	16.020	16.200	15.979	4,055,243
2025-03-21	16.910	17.150	16.510	16.530	16.305	6,763,249
2025-03-20	17.220	18.530	17.070	17.080	16.847	9,778,294
2025-03-19	17.270	17.700	17.030	17.150	16.917	6,208,027
2025-03-18	17.180	17.680	16.880	17.520	17.281	11,835,828
2025-03-17	17.420	18.180	17.180	17.230	16.995	17,027,126
2025-03-14	15.900	17.380	15.900	17.380	17.143	9,425,022
2025-03-13	15.780	15.850	15.600	15.800	15.585	1,316,000
2025-03-12	15.930	16.000	15.730	15.780	15.565	1,601,500
2025-03-11	15.690	15.940	15.590	15.930	15.713	1,351,500
2025-03-10	15.710	15.870	15.650	15.740	15.526	1,087,100
2025-03-07	15.800	15.850	15.650	15.710	15.496	1,119,412
2025-03-06	15.700	15.840	15.540	15.790	15.575	1,539,100
2025-03-05	15.700	15.860	15.400	15.580	15.368	1,395,800
2025-03-04	15.650	15.780	15.650	15.780	15.565	1,075,000
2025-03-03	15.900	15.990	15.650	15.750	15.536	2,125,300
2025-02-28	16.140	16.360	15.830	15.860	15.644	2,815,800
2025-02-27	15.900	16.450	15.840	16.220	15.999	3,973,200
2025-02-26	15.710	15.840	15.580	15.820	15.605	1,654,600
2025-02-25	15.550	15.760	15.450	15.610	15.397	1,552,200
2025-02-24	15.400	15.740	15.400	15.560	15.348	1,455,800
2025-02-21	15.500	15.590	15.340	15.400	15.190	1,471,300
2025-02-20	15.430	15.620	15.390	15.540	15.328	1,324,867
2025-02-19	15.270	15.440	15.200	15.400	15.190	945,067
2025-02-18	15.650	15.650	15.150	15.260	15.052	1,256,800
2025-02-17	15.440	15.690	15.400	15.660	15.447	1,578,400
2025-02-14	15.720	15.720	15.500	15.520	15.309	1,112,600
2025-02-13	15.720	15.830	15.650	15.670	15.457	1,113,902
2025-02-12	15.830	15.840	15.600	15.720	15.506	1,272,800
2025-02-11	15.700	16.040	15.650	15.830	15.615	2,530,500
2025-02-10	15.400	15.670	15.400	15.670	15.457	1,360,300
2025-02-07	15.330	15.470	15.240	15.400	15.190	1,470,100
2025-02-06	15.140	15.320	15.010	15.300	15.092	1,022,300
2025-02-05	15.350	15.370	15.050	15.140	14.934	1,122,400
2025-01-27	15.140	15.380	15.140	15.280	15.072	1,517,300
2025-01-24	15.130	15.150	14.980	15.070	14.865	1,371,400
2025-01-23	15.240	15.360	15.090	15.130	14.924	1,026,800

← NewerPage 7 of 21 · 1,218 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.