Youyou Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	9.560	9.830	9.480	9.790	8.348	3,835,834
2023-07-27	9.560	9.730	9.560	9.590	8.177	2,094,592
2023-07-26	9.600	9.640	9.520	9.610	8.195	2,405,520
2023-07-25	9.600	9.670	9.510	9.620	8.203	3,067,140
2023-07-24	9.660	9.740	9.440	9.540	8.135	3,663,760
2023-07-21	9.410	9.780	9.380	9.660	8.237	5,024,138
2023-07-20	9.300	9.520	9.200	9.420	8.032	4,776,540
2023-07-19	9.280	9.380	9.200	9.240	7.879	1,573,575
2023-07-18	9.200	9.370	9.090	9.280	7.913	2,448,186
2023-07-17	9.140	9.190	8.920	9.170	7.819	3,238,178
2023-07-14	9.270	9.280	9.150	9.220	7.862	1,372,726
2023-07-13	9.250	9.290	9.130	9.270	7.905	2,041,520
2023-07-12	9.240	9.280	9.170	9.190	7.836	1,638,940
2023-07-11	9.390	9.390	9.220	9.250	7.888	1,963,420
2023-07-10	9.360	9.440	9.270	9.330	7.956	2,043,660
2023-07-07	9.270	9.350	9.190	9.270	7.905	1,817,650
2023-07-06	9.420	9.430	9.200	9.240	7.879	2,104,240
2023-07-05	9.420	9.500	9.360	9.440	8.050	3,122,810
2023-07-04	9.390	9.470	9.300	9.430	8.041	2,391,632
2023-07-03	9.170	9.360	9.170	9.330	7.956	3,342,080
2023-06-30	9.050	9.280	8.990	9.170	7.819	3,973,922
2023-06-29	9.060	9.140	8.880	8.960	7.640	2,946,644
2023-06-28	9.030	9.180	8.900	9.100	7.760	3,139,671
2023-06-27	8.910	9.090	8.910	9.010	7.683	2,177,680
2023-06-26	9.250	9.270	8.850	9.000	7.674	3,095,580
2023-06-21	9.260	9.410	9.170	9.210	7.853	1,671,140
2023-06-20	9.400	9.430	9.220	9.340	7.964	2,669,660
2023-06-19	9.500	9.510	9.350	9.370	7.990	2,434,766
2023-06-16	9.780	9.790	9.470	9.530	8.126	3,215,780
2023-06-15	9.800	9.800	9.610	9.730	8.297	2,899,059
2023-06-14	9.520	9.890	9.430	9.800	8.357	5,864,400
2023-06-13	9.470	9.540	9.350	9.460	8.067	3,273,759
2023-06-12	8.990	9.540	8.890	9.470	8.075	5,025,721
2023-06-09	9.020	9.040	8.900	8.950	7.632	1,557,437
2023-06-08	8.980	9.120	8.860	9.020	7.691	1,578,620
2023-06-07	8.970	9.090	8.900	9.030	7.700	1,216,900
2023-06-06	9.110	9.280	8.980	9.000	7.674	2,164,615
2023-06-05	9.160	9.200	9.060	9.180	7.828	1,571,840
2023-06-02	9.350	9.410	9.150	9.200	7.845	4,215,980
2023-06-01	8.880	9.340	8.870	9.320	7.947	4,178,375
2023-05-31	9.160	9.160	8.890	8.950	7.632	2,057,916
2023-05-30	8.890	9.230	8.770	9.160	7.811	3,275,173
2023-05-29	9.050	9.050	8.760	8.890	7.581	3,159,020
2023-05-26	9.070	9.110	8.880	8.980	7.657	2,052,200
2023-05-25	9.180	9.270	8.980	9.070	7.734	2,850,495
2023-05-24	9.390	9.390	9.160	9.230	7.870	2,670,800
2023-05-23	9.400	9.610	9.340	9.390	8.007	3,087,673
2023-05-22	8.990	9.430	8.970	9.430	8.041	4,531,036
2023-05-19	8.770	9.060	8.710	9.010	7.683	2,469,675
2023-05-18	8.880	8.970	8.740	8.790	7.495	3,020,636
2023-05-17	8.830	8.950	8.830	8.940	7.623	1,960,880
2023-05-16	9.090	9.090	8.850	8.950	7.632	2,456,077
2023-05-15	9.230	9.240	8.900	9.050	7.717	3,140,014
2023-05-12	9.170	9.270	9.100	9.230	7.870	3,338,386
2023-05-11	13.710	13.770	13.220	13.290	7.702	4,068,853
2023-05-10	13.330	13.730	13.200	13.670	7.923	3,899,336
2023-05-09	13.700	13.700	13.300	13.340	7.731	2,720,620
2023-05-08	14.060	14.320	13.610	13.690	7.934	5,350,529
2023-05-05	14.000	14.030	13.610	13.920	8.068	4,502,344
2023-05-04	14.000	14.150	13.760	14.020	8.125	4,756,360

← NewerPage 14 of 21 · 1,217 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.