Guangdong Yantang Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	15.320	15.320	15.060	15.130	14.924	857,100
2025-01-21	15.410	15.430	15.140	15.320	15.111	1,217,400
2025-01-20	15.240	15.440	15.130	15.340	15.131	1,162,900
2025-01-17	15.250	15.260	15.080	15.190	14.983	980,400
2025-01-16	15.280	15.350	15.020	15.250	15.042	1,777,200
2025-01-15	15.190	15.650	15.180	15.230	15.023	2,567,600
2025-01-14	14.730	15.050	14.730	15.050	14.845	2,059,300
2025-01-13	14.500	14.730	14.180	14.720	14.520	1,618,700
2025-01-10	14.890	14.960	14.540	14.550	14.352	1,757,200
2025-01-09	15.050	15.170	14.860	14.950	14.746	1,428,900
2025-01-08	15.000	15.200	14.700	15.080	14.875	1,560,300
2025-01-07	14.880	15.070	14.720	15.070	14.865	1,263,900
2025-01-06	14.930	15.070	14.350	14.890	14.687	1,915,000
2025-01-03	15.720	15.800	14.910	14.940	14.737	3,309,616
2025-01-02	15.700	16.170	15.540	15.690	15.476	2,360,200
2024-12-31	15.940	16.150	15.680	15.710	15.496	1,623,799
2024-12-30	16.200	16.260	15.830	15.940	15.723	2,140,400
2024-12-27	16.100	16.410	15.960	16.360	16.137	2,120,199
2024-12-26	15.920	16.200	15.920	15.990	15.772	1,471,500
2024-12-25	16.180	16.220	15.610	15.990	15.772	1,945,416
2024-12-24	16.000	16.240	15.860	16.190	15.970	2,162,016
2024-12-23	16.850	16.920	15.890	15.980	15.762	3,907,516
2024-12-20	16.650	17.060	16.650	16.850	16.621	2,217,000
2024-12-19	16.680	16.850	16.320	16.730	16.502	2,707,300
2024-12-18	17.100	17.230	16.670	16.850	16.621	2,632,200
2024-12-17	17.700	17.820	16.790	16.850	16.621	3,900,400
2024-12-16	18.000	18.200	17.700	17.780	17.538	3,220,500
2024-12-13	18.300	18.600	18.020	18.040	17.794	5,578,100
2024-12-12	17.770	18.700	17.660	18.450	18.199	8,322,710
2024-12-11	17.250	17.930	17.220	17.810	17.568	5,410,292
2024-12-10	17.550	18.130	17.310	17.510	17.272	8,143,675
2024-12-09	17.000	17.320	16.780	17.010	16.778	2,754,800
2024-12-06	16.780	17.100	16.640	16.910	16.680	2,112,945
2024-12-05	16.730	16.830	16.600	16.690	16.463	1,870,543
2024-12-04	16.900	17.150	16.640	16.720	16.492	2,542,278
2024-12-03	17.070	17.400	16.920	17.010	16.778	3,058,745
2024-12-02	17.090	17.360	16.880	17.160	16.926	4,937,100
2024-11-29	16.790	17.420	16.680	17.070	16.838	5,811,200
2024-11-28	16.450	16.830	16.430	16.830	16.601	3,732,908
2024-11-27	16.330	16.450	15.920	16.450	16.226	2,525,900
2024-11-26	16.250	16.480	16.170	16.320	16.098	2,050,061
2024-11-25	15.750	16.250	15.720	16.240	16.019	2,139,900
2024-11-22	16.270	16.530	15.810	15.820	15.605	2,212,900
2024-11-21	16.150	16.250	16.050	16.250	16.029	1,493,460
2024-11-20	15.900	16.120	15.810	16.120	15.901	1,277,676
2024-11-19	15.710	15.900	15.520	15.880	15.664	1,162,277
2024-11-18	15.940	16.090	15.610	15.710	15.496	1,552,038
2024-11-15	15.950	16.180	15.880	15.890	15.674	1,521,878
2024-11-14	16.350	16.350	15.950	15.960	15.743	1,579,500
2024-11-13	16.240	16.350	16.050	16.290	16.068	1,715,439
2024-11-12	16.290	16.500	16.170	16.240	16.019	2,632,390
2024-11-11	16.080	16.300	15.900	16.290	16.068	2,057,699
2024-11-08	16.590	16.730	16.120	16.170	15.950	3,265,000
2024-11-07	16.010	16.500	16.010	16.460	16.236	4,756,435
2024-11-06	15.800	15.880	15.630	15.840	15.624	2,148,475
2024-11-05	15.630	15.830	15.550	15.790	15.575	2,246,260
2024-11-04	15.340	15.630	15.200	15.620	15.407	1,368,219
2024-11-01	15.440	15.600	15.190	15.340	15.131	1,719,700
2024-10-31	15.400	15.620	15.390	15.510	15.299	1,618,100
2024-10-30	15.500	15.660	15.310	15.490	15.279	1,594,300

← NewerPage 8 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.