Youyou Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	8.580	8.590	7.890	7.980	6.805	4,910,360
2024-01-19	8.720	8.770	8.520	8.590	7.325	3,214,820
2024-01-18	8.850	8.880	8.430	8.710	7.427	6,130,105
2024-01-17	9.250	9.270	8.920	8.920	7.606	3,741,572
2024-01-16	9.170	9.250	8.970	9.240	7.879	4,323,018
2024-01-15	8.990	9.260	8.900	9.170	7.819	4,437,072
2024-01-12	9.200	9.350	9.030	9.030	7.700	5,073,740
2024-01-11	9.100	9.210	9.040	9.130	7.785	5,500,140
2024-01-10	8.940	9.170	8.750	9.130	7.785	5,256,340
2024-01-09	8.830	8.990	8.820	8.990	7.666	2,522,440
2024-01-08	8.970	9.050	8.800	8.830	7.529	2,379,880
2024-01-05	9.060	9.180	8.960	9.000	7.674	3,364,960
2024-01-04	9.280	9.290	9.070	9.070	7.734	4,184,100
2024-01-03	9.350	9.400	9.210	9.280	7.913	3,871,460
2024-01-02	9.300	9.420	9.190	9.390	8.007	6,638,994
2023-12-29	9.220	9.310	9.170	9.300	7.930	6,409,140
2023-12-28	9.260	9.480	9.170	9.310	7.939	8,585,194
2023-12-27	8.990	9.400	8.930	9.360	7.981	8,946,000
2023-12-26	9.180	9.300	9.000	9.030	7.700	5,223,480
2023-12-25	9.050	9.240	8.900	9.220	7.862	5,545,047
2023-12-22	9.190	9.190	8.990	9.060	7.726	4,177,128
2023-12-21	8.950	9.160	8.850	9.130	7.785	4,830,160
2023-12-20	9.150	9.210	8.980	8.980	7.657	4,253,940
2023-12-19	9.040	9.150	9.010	9.150	7.802	4,560,780
2023-12-18	9.110	9.150	8.970	9.000	7.674	4,162,440
2023-12-15	9.130	9.200	9.000	9.130	7.785	5,965,780
2023-12-14	9.480	9.520	9.100	9.170	7.819	10,879,868
2023-12-13	9.660	9.680	9.340	9.400	8.015	12,468,242
2023-12-12	9.600	9.880	9.550	9.680	8.254	12,187,574
2023-12-11	9.530	9.600	9.230	9.590	8.177	14,745,400
2023-12-08	10.010	10.250	9.740	9.790	8.348	17,936,194
2023-12-07	9.800	10.430	9.450	10.280	8.766	23,067,163
2023-12-06	10.120	10.570	9.840	10.090	8.604	27,039,480
2023-12-05	9.610	11.160	9.610	10.500	8.953	37,584,429
2023-12-04	9.400	10.500	9.250	10.200	8.698	36,307,920
2023-12-01	8.790	9.770	8.790	9.770	8.331	26,002,336
2023-11-30	8.610	8.880	8.540	8.880	7.572	7,937,312
2023-11-29	8.590	8.760	8.470	8.730	7.444	4,590,924
2023-11-28	8.640	8.670	8.440	8.630	7.359	4,273,050
2023-11-27	8.520	8.780	8.440	8.650	7.376	6,753,980
2023-11-24	8.440	8.530	8.370	8.510	7.257	2,612,601
2023-11-23	8.420	8.450	8.360	8.420	7.180	1,587,820
2023-11-22	8.420	8.490	8.390	8.390	7.154	1,602,120
2023-11-21	8.510	8.510	8.400	8.420	7.180	1,587,200
2023-11-20	8.340	8.480	8.300	8.470	7.222	1,990,320
2023-11-17	8.290	8.380	8.290	8.310	7.086	1,511,360
2023-11-16	8.310	8.420	8.310	8.330	7.103	1,404,840
2023-11-15	8.300	8.400	8.300	8.370	7.137	1,567,998
2023-11-14	8.300	8.360	8.260	8.300	7.077	2,176,004
2023-11-13	8.230	8.320	8.130	8.260	7.043	2,548,020
2023-11-10	8.290	8.300	8.200	8.230	7.018	2,714,679
2023-11-09	8.340	8.410	8.270	8.290	7.069	1,995,448
2023-11-08	8.380	8.390	8.290	8.350	7.120	1,258,474
2023-11-07	8.510	8.510	8.320	8.370	7.137	1,860,080
2023-11-06	8.490	8.520	8.330	8.440	7.197	2,210,756
2023-11-03	8.320	8.460	8.250	8.420	7.180	1,406,900
2023-11-02	8.340	8.430	8.290	8.340	7.112	1,849,599
2023-11-01	8.320	8.400	8.300	8.390	7.154	1,738,900
2023-10-31	8.280	8.360	8.230	8.310	7.086	2,296,760
2023-10-30	8.410	8.440	8.270	8.330	7.103	2,815,080

← NewerPage 12 of 21 · 1,216 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.