Youyou Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.580 | 5.590 | 5.490 | 5.510 | 4.893 | 1,484,720 |
| 2024-07-23 | 5.690 | 5.720 | 5.560 | 5.590 | 4.964 | 1,647,100 |
| 2024-07-22 | 5.750 | 5.770 | 5.640 | 5.690 | 5.053 | 1,497,360 |
| 2024-07-19 | 5.670 | 5.750 | 5.640 | 5.730 | 5.089 | 1,228,460 |
| 2024-07-18 | 5.700 | 5.740 | 5.610 | 5.700 | 5.062 | 1,721,320 |
| 2024-07-17 | 5.710 | 5.790 | 5.680 | 5.730 | 5.089 | 1,574,980 |
| 2024-07-16 | 5.710 | 5.760 | 5.690 | 5.710 | 5.071 | 1,386,560 |
| 2024-07-15 | 5.790 | 5.820 | 5.690 | 5.720 | 5.080 | 1,637,657 |
| 2024-07-12 | 5.760 | 5.900 | 5.760 | 5.820 | 5.169 | 2,721,160 |
| 2024-07-11 | 5.700 | 5.830 | 5.680 | 5.790 | 5.142 | 2,885,340 |
| 2024-07-10 | 5.630 | 5.680 | 5.540 | 5.630 | 5.000 | 1,607,440 |
| 2024-07-09 | 5.630 | 5.690 | 5.480 | 5.630 | 5.000 | 2,314,617 |
| 2024-07-08 | 5.780 | 5.790 | 5.580 | 5.590 | 4.964 | 2,354,020 |
| 2024-07-05 | 5.750 | 5.750 | 5.750 | 5.750 | 5.106 | 0 |
| 2024-07-04 | 5.910 | 5.960 | 5.730 | 5.750 | 5.106 | 2,154,540 |
| 2024-07-03 | 5.880 | 6.010 | 5.880 | 5.940 | 5.275 | 1,841,000 |
| 2024-07-02 | 5.820 | 5.980 | 5.820 | 5.940 | 5.275 | 2,477,012 |
| 2024-07-01 | 5.800 | 5.880 | 5.720 | 5.850 | 5.195 | 1,933,800 |
| 2024-06-28 | 5.850 | 5.920 | 5.770 | 5.800 | 5.151 | 2,843,480 |
| 2024-06-27 | 6.020 | 6.020 | 5.830 | 5.850 | 5.195 | 2,111,020 |
| 2024-06-26 | 5.800 | 6.010 | 5.710 | 6.010 | 5.337 | 1,866,150 |
| 2024-06-25 | 5.750 | 5.860 | 5.740 | 5.800 | 5.151 | 1,839,580 |
| 2024-06-24 | 5.960 | 5.960 | 5.700 | 5.740 | 5.097 | 3,008,840 |
| 2024-06-21 | 5.930 | 6.010 | 5.890 | 5.980 | 5.311 | 1,416,740 |
| 2024-06-20 | 6.030 | 6.070 | 5.940 | 5.960 | 5.293 | 1,800,560 |
| 2024-06-19 | 6.040 | 6.070 | 5.980 | 6.030 | 5.355 | 1,563,116 |
| 2024-06-18 | 6.040 | 6.100 | 5.960 | 6.040 | 5.364 | 1,881,860 |
| 2024-06-17 | 6.140 | 6.140 | 6.020 | 6.050 | 5.373 | 2,436,660 |
| 2024-06-14 | 6.180 | 6.210 | 6.110 | 6.170 | 5.479 | 1,558,140 |
| 2024-06-13 | 6.180 | 6.210 | 6.080 | 6.150 | 5.462 | 2,212,300 |
| 2024-06-12 | 6.180 | 6.220 | 6.090 | 6.220 | 5.524 | 1,872,928 |
| 2024-06-11 | 6.080 | 6.160 | 6.000 | 6.140 | 5.453 | 2,450,469 |
| 2024-06-07 | 5.920 | 6.170 | 5.920 | 6.150 | 5.462 | 4,395,340 |
| 2024-06-06 | 6.170 | 6.210 | 5.790 | 5.920 | 5.257 | 6,618,980 |
| 2024-06-05 | 6.400 | 6.420 | 6.170 | 6.200 | 5.506 | 3,801,700 |
| 2024-06-04 | 6.510 | 6.520 | 6.360 | 6.410 | 5.692 | 2,781,180 |
| 2024-06-03 | 6.660 | 6.670 | 6.420 | 6.490 | 5.764 | 3,212,800 |
| 2024-05-31 | 6.610 | 6.680 | 6.570 | 6.610 | 5.870 | 1,728,080 |
| 2024-05-30 | 6.720 | 6.720 | 6.550 | 6.610 | 5.870 | 2,678,364 |
| 2024-05-29 | 6.670 | 6.760 | 6.650 | 6.690 | 5.941 | 1,796,460 |
| 2024-05-28 | 6.880 | 6.930 | 6.650 | 6.660 | 5.914 | 3,403,040 |
| 2024-05-27 | 6.830 | 6.880 | 6.710 | 6.840 | 6.074 | 2,664,720 |
| 2024-05-24 | 6.890 | 6.980 | 6.830 | 6.840 | 6.074 | 3,170,780 |
| 2024-05-23 | 6.990 | 7.020 | 6.860 | 6.870 | 6.101 | 2,926,489 |
| 2024-05-22 | 7.050 | 7.090 | 6.960 | 7.040 | 6.252 | 2,877,300 |
| 2024-05-21 | 7.060 | 7.130 | 6.960 | 7.050 | 6.261 | 3,291,280 |
| 2024-05-20 | 6.930 | 7.140 | 6.930 | 7.120 | 6.323 | 5,657,415 |
| 2024-05-17 | 6.800 | 6.900 | 6.780 | 6.880 | 6.110 | 2,881,640 |
| 2024-05-16 | 6.710 | 6.830 | 6.710 | 6.780 | 6.021 | 2,358,620 |
| 2024-05-15 | 6.780 | 6.850 | 6.670 | 6.700 | 5.950 | 2,463,540 |
| 2024-05-14 | 6.690 | 6.880 | 6.690 | 6.820 | 6.057 | 3,073,280 |
| 2024-05-13 | 6.860 | 6.870 | 6.670 | 6.710 | 5.959 | 2,600,718 |
| 2024-05-10 | 6.880 | 6.970 | 6.800 | 6.820 | 6.057 | 2,675,480 |
| 2024-05-09 | 6.800 | 6.890 | 6.780 | 6.880 | 6.110 | 3,170,060 |
| 2024-05-08 | 6.830 | 6.870 | 6.750 | 6.780 | 6.021 | 2,796,820 |
| 2024-05-07 | 6.810 | 6.850 | 6.750 | 6.840 | 6.074 | 4,089,580 |
| 2024-05-06 | 6.850 | 6.880 | 6.680 | 6.790 | 6.030 | 5,731,900 |
| 2024-04-30 | 6.520 | 6.740 | 6.510 | 6.690 | 5.941 | 7,093,718 |
| 2024-04-29 | 6.250 | 6.540 | 6.250 | 6.520 | 5.790 | 5,871,460 |
| 2024-04-26 | 6.090 | 6.230 | 6.040 | 6.210 | 5.515 | 3,363,240 |
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.