Youyou Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	8.130	8.450	8.050	8.420	7.180	3,068,300
2023-10-26	8.010	8.150	7.980	8.130	6.933	1,531,660
2023-10-25	8.020	8.130	8.010	8.090	6.898	1,323,140
2023-10-24	7.770	8.060	7.750	8.030	6.847	2,406,334
2023-10-23	7.880	7.940	7.690	7.750	6.608	1,999,892
2023-10-20	7.930	8.000	7.910	7.930	6.762	1,299,700
2023-10-19	8.000	8.120	7.930	7.940	6.770	1,690,460
2023-10-18	8.140	8.160	8.000	8.030	6.847	1,402,807
2023-10-17	8.130	8.230	8.110	8.180	6.975	1,900,800
2023-10-16	8.200	8.250	8.100	8.180	6.975	2,181,517
2023-10-13	8.320	8.340	8.130	8.200	6.992	3,094,340
2023-10-12	8.400	8.490	8.320	8.330	7.103	2,487,693
2023-10-11	8.380	8.500	8.350	8.380	7.146	2,664,855
2023-10-10	8.430	8.550	8.330	8.380	7.146	2,282,094
2023-10-09	8.660	8.710	8.440	8.480	7.231	3,055,670
2023-09-28	8.810	8.820	8.660	8.700	7.419	1,765,380
2023-09-27	8.700	8.870	8.650	8.770	7.478	2,003,580
2023-09-26	8.830	8.860	8.710	8.720	7.436	1,317,640
2023-09-25	8.990	9.000	8.780	8.840	7.538	2,015,648
2023-09-22	8.930	9.040	8.820	9.000	7.674	1,724,260
2023-09-21	9.010	9.080	8.850	8.890	7.581	1,563,260
2023-09-20	8.930	9.140	8.930	9.030	7.700	1,809,379
2023-09-19	9.050	9.070	8.920	9.020	7.691	1,483,506
2023-09-18	8.870	9.100	8.730	9.070	7.734	1,828,420
2023-09-15	8.880	9.050	8.880	8.940	7.623	1,534,605
2023-09-14	8.990	9.020	8.830	8.960	7.640	1,769,572
2023-09-13	9.040	9.080	8.900	9.030	7.700	2,515,453
2023-09-12	9.020	9.170	8.960	9.110	7.768	2,134,259
2023-09-11	8.760	9.020	8.750	8.990	7.666	2,436,432
2023-09-08	8.920	8.970	8.810	8.830	7.529	1,466,721
2023-09-07	8.990	9.080	8.900	8.920	7.606	1,878,103
2023-09-06	9.060	9.120	9.010	9.040	7.708	1,422,171
2023-09-05	9.090	9.190	9.060	9.080	7.743	2,251,563
2023-09-04	8.950	9.140	8.920	9.110	7.768	3,797,281
2023-09-01	8.760	8.980	8.750	8.880	7.572	3,469,740
2023-08-31	8.760	8.940	8.680	8.720	7.436	3,022,613
2023-08-30	8.750	8.950	8.710	8.840	7.538	2,008,895
2023-08-29	8.590	8.810	8.540	8.800	7.504	2,492,949
2023-08-28	8.980	9.060	8.600	8.650	7.376	2,815,152
2023-08-25	8.870	8.870	8.630	8.650	7.376	2,062,725
2023-08-24	8.580	8.920	8.490	8.780	7.487	3,941,209
2023-08-23	8.870	8.870	8.580	8.580	7.316	2,100,427
2023-08-22	8.960	9.020	8.660	8.790	7.495	2,892,477
2023-08-21	9.280	9.340	8.850	8.870	7.564	4,792,332
2023-08-18	9.480	9.560	9.280	9.290	7.922	1,580,200
2023-08-17	9.340	9.490	9.180	9.490	8.092	1,910,420
2023-08-16	9.420	9.520	9.280	9.380	7.998	1,811,880
2023-08-15	9.580	9.580	9.340	9.420	8.032	1,890,340
2023-08-14	9.510	9.550	9.360	9.530	8.126	1,683,666
2023-08-11	9.740	9.810	9.500	9.500	8.101	1,829,980
2023-08-10	9.720	9.850	9.640	9.740	8.305	1,349,720
2023-08-09	9.840	9.880	9.700	9.700	8.271	2,009,220
2023-08-08	9.810	9.850	9.650	9.810	8.365	2,362,480
2023-08-07	9.920	9.920	9.710	9.760	8.322	2,853,320
2023-08-04	10.150	10.270	9.890	9.920	8.459	4,709,940
2023-08-03	9.810	10.200	9.810	10.110	8.621	5,798,240
2023-08-02	9.890	10.060	9.810	9.860	8.408	2,087,400
2023-08-01	9.860	9.930	9.750	9.890	8.433	3,483,660
2023-07-31	9.790	9.970	9.620	9.820	8.374	3,862,660
2023-07-28	9.560	9.830	9.480	9.790	8.348	3,835,834

← NewerPage 13 of 21 · 1,212 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.