Youyou Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.130 | 6.180 | 6.080 | 6.130 | 5.444 | 2,592,320 |
| 2024-04-24 | 6.130 | 6.160 | 6.050 | 6.140 | 5.453 | 2,874,442 |
| 2024-04-23 | 6.070 | 6.130 | 6.030 | 6.100 | 5.417 | 2,610,694 |
| 2024-04-22 | 6.000 | 6.120 | 5.860 | 6.030 | 5.355 | 3,462,047 |
| 2024-04-19 | 6.330 | 6.360 | 6.210 | 6.280 | 5.355 | 3,701,940 |
| 2024-04-18 | 6.260 | 6.390 | 6.210 | 6.330 | 5.398 | 4,509,960 |
| 2024-04-17 | 6.060 | 6.310 | 6.050 | 6.280 | 5.355 | 5,122,780 |
| 2024-04-16 | 6.270 | 6.300 | 5.980 | 5.980 | 5.099 | 5,434,520 |
| 2024-04-15 | 6.580 | 6.640 | 6.150 | 6.250 | 5.329 | 6,212,940 |
| 2024-04-12 | 6.690 | 6.720 | 6.560 | 6.590 | 5.619 | 3,272,215 |
| 2024-04-11 | 6.660 | 6.770 | 6.590 | 6.680 | 5.696 | 2,924,080 |
| 2024-04-10 | 6.860 | 6.870 | 6.620 | 6.670 | 5.688 | 3,815,408 |
| 2024-04-09 | 6.700 | 6.910 | 6.670 | 6.860 | 5.850 | 4,358,168 |
| 2024-04-08 | 6.960 | 6.960 | 6.710 | 6.780 | 5.781 | 5,500,010 |
| 2024-04-03 | 6.840 | 6.960 | 6.800 | 6.960 | 5.935 | 4,025,700 |
| 2024-04-02 | 6.910 | 6.910 | 6.790 | 6.870 | 5.858 | 4,209,562 |
| 2024-04-01 | 6.760 | 6.910 | 6.760 | 6.890 | 5.875 | 4,922,669 |
| 2024-03-29 | 6.680 | 6.760 | 6.640 | 6.760 | 5.764 | 1,840,100 |
| 2024-03-28 | 6.570 | 6.740 | 6.520 | 6.680 | 5.696 | 5,743,228 |
| 2024-03-27 | 6.680 | 6.850 | 6.630 | 6.630 | 5.653 | 6,309,621 |
| 2024-03-26 | 6.570 | 6.760 | 6.550 | 6.680 | 5.696 | 4,867,380 |
| 2024-03-25 | 6.850 | 6.910 | 6.630 | 6.630 | 5.653 | 5,923,840 |
| 2024-03-22 | 7.220 | 7.300 | 6.810 | 6.940 | 5.918 | 13,100,147 |
| 2024-03-21 | 7.190 | 7.240 | 7.020 | 7.180 | 6.122 | 6,619,657 |
| 2024-03-20 | 7.170 | 7.250 | 7.120 | 7.190 | 6.131 | 5,505,937 |
| 2024-03-19 | 7.270 | 7.300 | 7.170 | 7.180 | 6.122 | 8,737,160 |
| 2024-03-18 | 7.270 | 7.300 | 7.050 | 7.300 | 6.225 | 14,375,941 |
| 2024-03-15 | 7.390 | 7.530 | 7.370 | 7.480 | 6.378 | 3,320,039 |
| 2024-03-14 | 7.340 | 7.580 | 7.200 | 7.400 | 6.310 | 3,506,980 |
| 2024-03-13 | 7.380 | 7.410 | 7.250 | 7.410 | 6.319 | 2,972,891 |
| 2024-03-12 | 7.250 | 7.400 | 7.230 | 7.390 | 6.302 | 3,265,880 |
| 2024-03-11 | 7.040 | 7.290 | 7.010 | 7.260 | 6.191 | 3,755,724 |
| 2024-03-08 | 7.000 | 7.070 | 6.930 | 7.050 | 6.012 | 2,403,279 |
| 2024-03-07 | 6.960 | 7.160 | 6.950 | 7.020 | 5.986 | 4,167,489 |
| 2024-03-06 | 7.010 | 7.030 | 6.820 | 6.930 | 5.909 | 3,626,860 |
| 2024-03-05 | 7.180 | 7.180 | 6.950 | 6.990 | 5.960 | 3,234,400 |
| 2024-03-04 | 7.240 | 7.290 | 7.010 | 7.160 | 6.105 | 3,384,840 |
| 2024-03-01 | 7.240 | 7.290 | 7.130 | 7.200 | 6.139 | 3,034,194 |
| 2024-02-29 | 7.020 | 7.220 | 6.920 | 7.190 | 6.131 | 3,421,146 |
| 2024-02-28 | 7.670 | 7.900 | 7.020 | 7.020 | 5.986 | 6,403,464 |
| 2024-02-27 | 7.440 | 7.610 | 7.300 | 7.600 | 6.481 | 2,703,019 |
| 2024-02-26 | 7.340 | 7.570 | 7.280 | 7.430 | 6.336 | 3,665,794 |
| 2024-02-23 | 7.120 | 7.400 | 7.060 | 7.340 | 6.259 | 3,860,940 |
| 2024-02-22 | 7.080 | 7.180 | 6.970 | 7.090 | 6.046 | 2,844,320 |
| 2024-02-21 | 6.860 | 7.280 | 6.860 | 7.080 | 6.037 | 3,798,108 |
| 2024-02-20 | 6.910 | 7.000 | 6.790 | 6.940 | 5.918 | 2,812,602 |
| 2024-02-19 | 6.640 | 7.190 | 6.590 | 6.910 | 5.892 | 7,943,318 |
| 2024-02-08 | 6.010 | 6.600 | 5.660 | 6.600 | 5.628 | 9,542,899 |
| 2024-02-07 | 6.140 | 6.280 | 5.900 | 6.000 | 5.116 | 7,717,460 |
| 2024-02-06 | 5.860 | 6.450 | 5.570 | 6.220 | 5.304 | 7,590,171 |
| 2024-02-05 | 6.810 | 6.810 | 6.170 | 6.170 | 5.261 | 5,677,488 |
| 2024-02-02 | 7.150 | 7.300 | 6.560 | 6.850 | 5.841 | 4,541,560 |
| 2024-02-01 | 7.140 | 7.230 | 6.940 | 7.140 | 6.088 | 2,888,740 |
| 2024-01-31 | 7.670 | 7.700 | 7.170 | 7.200 | 6.139 | 3,243,320 |
| 2024-01-30 | 7.910 | 7.910 | 7.660 | 7.670 | 6.540 | 2,275,080 |
| 2024-01-29 | 8.140 | 8.210 | 7.910 | 7.990 | 6.813 | 2,340,660 |
| 2024-01-26 | 8.080 | 8.340 | 8.060 | 8.140 | 6.941 | 2,882,900 |
| 2024-01-25 | 7.850 | 8.160 | 7.780 | 8.140 | 6.941 | 3,089,380 |
| 2024-01-24 | 7.780 | 7.900 | 7.530 | 7.850 | 6.694 | 3,388,480 |
| 2024-01-23 | 7.850 | 7.970 | 7.650 | 7.760 | 6.617 | 3,807,380 |
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.