Youyou Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9.390 | 9.420 | 9.230 | 9.330 | 9.330 | 3,567,598 |
| 2026-10-16 | 9.330 | 9.500 | 9.310 | 9.420 | 9.420 | 3,709,800 |
| 2026-10-15 | 9.340 | 9.510 | 9.290 | 9.320 | 9.320 | 3,080,560 |
| 2026-10-14 | 9.570 | 9.640 | 9.420 | 9.460 | 9.460 | 2,793,445 |
| 2026-10-13 | 9.610 | 9.640 | 9.390 | 9.570 | 9.570 | 4,356,880 |
| 2026-10-12 | 9.910 | 9.910 | 9.620 | 9.630 | 9.630 | 4,588,500 |
| 2026-10-09 | 9.720 | 9.950 | 9.650 | 9.920 | 9.920 | 8,312,719 |
| 2026-10-08 | 9.610 | 9.730 | 9.450 | 9.720 | 9.720 | 4,110,340 |
| 2026-09-30 | 9.500 | 9.630 | 9.450 | 9.600 | 9.600 | 5,166,160 |
| 2026-09-29 | 9.390 | 9.550 | 9.260 | 9.490 | 9.490 | 5,764,560 |
| 2026-09-28 | 9.030 | 9.620 | 9.030 | 9.480 | 9.480 | 10,253,477 |
| 2026-09-24 | 9.060 | 9.220 | 8.970 | 9.070 | 9.070 | 3,938,280 |
| 2026-09-23 | 9.110 | 9.140 | 8.970 | 9.060 | 9.060 | 4,699,500 |
| 2026-09-22 | 9.150 | 9.210 | 9.070 | 9.140 | 9.140 | 4,099,530 |
| 2026-09-21 | 9.080 | 9.180 | 8.960 | 9.150 | 9.150 | 4,071,460 |
| 2026-09-18 | 9.050 | 9.160 | 9.020 | 9.050 | 9.050 | 3,696,180 |
| 2026-09-17 | 9.190 | 9.270 | 8.990 | 9.030 | 9.030 | 5,339,140 |
| 2026-09-16 | 9.250 | 9.290 | 9.120 | 9.270 | 9.270 | 3,188,040 |
| 2026-09-15 | 9.420 | 9.510 | 9.240 | 9.290 | 9.290 | 2,732,821 |
| 2026-09-14 | 9.510 | 9.700 | 9.430 | 9.460 | 9.460 | 3,710,100 |
| 2026-09-11 | 9.710 | 9.830 | 9.430 | 9.460 | 9.460 | 5,360,220 |
| 2026-09-10 | 10.170 | 10.210 | 9.980 | 10.020 | 9.750 | 4,590,840 |
| 2026-09-09 | 10.150 | 10.280 | 10.010 | 10.170 | 9.896 | 5,802,680 |
| 2026-09-08 | 9.980 | 10.240 | 9.980 | 10.190 | 9.915 | 6,510,120 |
| 2026-09-07 | 9.970 | 10.070 | 9.900 | 9.990 | 9.721 | 4,512,000 |
| 2026-09-04 | 9.600 | 10.030 | 9.590 | 9.930 | 9.662 | 7,919,220 |
| 2026-09-03 | 9.590 | 9.790 | 9.520 | 9.630 | 9.371 | 4,089,320 |
| 2026-09-02 | 9.510 | 9.720 | 9.480 | 9.590 | 9.332 | 4,693,320 |
| 2026-09-01 | 9.410 | 9.660 | 9.390 | 9.600 | 9.341 | 5,063,100 |
| 2026-08-31 | 9.510 | 9.560 | 9.370 | 9.400 | 9.147 | 4,775,700 |
| 2026-08-28 | 9.470 | 9.620 | 9.430 | 9.560 | 9.302 | 3,395,740 |
| 2026-08-27 | 9.450 | 9.510 | 9.390 | 9.450 | 9.195 | 2,256,300 |
| 2026-08-26 | 9.510 | 9.600 | 9.440 | 9.450 | 9.195 | 3,552,838 |
| 2026-08-25 | 9.200 | 9.560 | 9.180 | 9.540 | 9.283 | 5,553,898 |
| 2026-08-24 | 9.270 | 9.300 | 9.130 | 9.180 | 8.933 | 3,338,880 |
| 2026-08-21 | 9.390 | 9.410 | 9.120 | 9.260 | 9.011 | 5,442,293 |
| 2026-08-20 | 9.480 | 9.520 | 9.340 | 9.460 | 9.205 | 3,811,380 |
| 2026-08-19 | 9.890 | 9.890 | 9.450 | 9.460 | 9.205 | 7,186,440 |
| 2026-08-18 | 9.650 | 9.920 | 9.620 | 9.890 | 9.624 | 9,254,958 |
| 2026-08-17 | 9.630 | 9.720 | 9.260 | 9.640 | 9.380 | 11,148,580 |
| 2026-08-14 | 10.100 | 10.100 | 9.560 | 9.630 | 9.371 | 8,561,940 |
| 2026-08-13 | 10.050 | 10.190 | 9.920 | 10.060 | 9.789 | 5,146,640 |
| 2026-08-12 | 10.010 | 10.170 | 9.870 | 10.080 | 9.808 | 5,217,420 |
| 2026-08-11 | 10.010 | 10.200 | 9.960 | 10.020 | 9.750 | 6,364,820 |
| 2026-08-10 | 9.750 | 10.190 | 9.710 | 10.120 | 9.847 | 6,675,500 |
| 2026-08-07 | 9.710 | 9.820 | 9.520 | 9.760 | 9.497 | 5,259,301 |
| 2026-08-06 | 9.750 | 9.750 | 9.580 | 9.730 | 9.468 | 3,342,560 |
| 2026-08-05 | 9.670 | 9.750 | 9.560 | 9.750 | 9.487 | 5,264,270 |
| 2026-08-04 | 9.950 | 9.950 | 9.660 | 9.680 | 9.419 | 5,427,520 |
| 2026-08-03 | 9.980 | 10.100 | 9.870 | 9.910 | 9.643 | 3,459,200 |
| 2026-07-31 | 9.650 | 10.000 | 9.630 | 9.950 | 9.682 | 5,415,100 |
| 2026-07-30 | 9.950 | 10.170 | 9.700 | 9.770 | 9.507 | 8,793,960 |
| 2026-07-29 | 9.500 | 10.230 | 9.490 | 9.920 | 9.653 | 9,268,239 |
| 2026-07-28 | 9.140 | 9.550 | 9.120 | 9.490 | 9.234 | 5,859,479 |
| 2026-07-27 | 9.030 | 9.210 | 8.910 | 9.190 | 8.942 | 4,100,820 |
| 2026-07-24 | 9.270 | 9.300 | 8.980 | 8.980 | 8.738 | 4,390,781 |
| 2026-07-23 | 9.180 | 9.290 | 9.060 | 9.280 | 9.030 | 4,234,720 |
| 2026-07-22 | 9.350 | 9.370 | 9.110 | 9.250 | 9.001 | 6,391,980 |
| 2026-07-21 | 9.800 | 9.840 | 9.200 | 9.380 | 9.127 | 13,458,820 |
| 2026-07-20 | 9.970 | 10.210 | 9.700 | 9.870 | 9.604 | 7,371,480 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 0.2700 CNY |
| 2026-05-15 | 0.1900 CNY |
| 2025-09-24 | 0.2300 CNY |
| 2025-04-24 | 0.2100 CNY |
| 2024-12-26 | 0.1000 CNY |
| 2024-09-06 | 0.1600 CNY |
| 2024-04-22 | 0.2500 CNY |
| 2023-05-12 | 0.6440 CNY |
| 2022-07-07 | 0.6500 CNY |
| 2021-06-15 | 0.3200 CNY |
| 2020-06-30 | 0.0800 CNY |
| 2019-09-25 | 0.1800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.