Youyou Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	13.600	13.820	13.300	13.680	7.928	4,586,940
2023-04-26	12.790	13.760	12.710	13.580	7.870	7,119,840
2023-04-25	13.380	13.490	12.810	12.880	7.465	6,096,580
2023-04-24	13.470	13.760	12.870	13.290	7.702	8,303,640
2023-04-21	13.950	14.250	13.680	13.760	7.975	6,121,080
2023-04-20	14.270	14.410	13.870	13.950	8.085	4,744,495
2023-04-19	14.120	14.310	13.920	14.310	8.293	3,342,500
2023-04-18	14.060	14.480	13.820	14.220	8.241	5,386,360
2023-04-17	13.900	14.240	13.830	14.060	8.149	3,487,260
2023-04-14	14.230	14.280	13.850	13.860	8.033	4,789,960
2023-04-13	14.200	14.490	14.080	14.360	8.322	4,908,400
2023-04-12	14.240	14.340	14.080	14.210	8.236	3,224,340
2023-04-11	14.220	14.330	14.040	14.220	8.241	4,514,720
2023-04-10	14.040	14.360	13.730	14.220	8.241	8,079,299
2023-04-07	14.200	14.560	14.070	14.100	8.172	7,087,494
2023-04-06	14.150	14.250	13.710	14.150	8.201	8,147,412
2023-04-04	14.270	14.430	14.050	14.160	8.207	6,637,786
2023-04-03	14.400	14.770	14.140	14.300	8.288	10,188,987
2023-03-31	13.700	14.670	13.600	14.650	8.491	10,098,312
2023-03-30	13.370	13.620	13.170	13.410	7.772	3,191,384
2023-03-29	13.400	13.490	13.120	13.230	7.668	3,213,280
2023-03-28	13.400	13.550	13.240	13.430	7.784	2,436,140
2023-03-27	13.550	13.600	13.270	13.360	7.743	3,346,420
2023-03-24	13.450	13.930	13.450	13.590	7.876	4,393,256
2023-03-23	13.600	13.720	13.340	13.450	7.795	4,310,040
2023-03-22	13.500	13.720	13.470	13.630	7.899	2,766,202
2023-03-21	13.270	13.600	13.200	13.510	7.830	3,227,429
2023-03-20	13.640	13.780	13.200	13.340	7.731	5,485,160
2023-03-17	13.720	13.790	13.500	13.700	7.940	4,615,940
2023-03-16	13.810	13.890	13.500	13.600	7.882	3,252,060
2023-03-15	13.850	13.960	13.660	13.860	8.033	3,565,800
2023-03-14	14.260	14.280	13.680	13.710	7.946	2,923,040
2023-03-13	14.050	14.280	13.900	14.200	8.230	3,351,016
2023-03-10	14.390	14.390	13.950	13.970	8.096	3,228,820
2023-03-09	14.770	15.330	14.090	14.300	8.288	5,449,357
2023-03-08	14.980	15.100	14.520	14.580	8.450	3,932,509
2023-03-07	15.700	15.710	14.940	14.950	8.664	4,753,420
2023-03-06	14.900	15.950	14.570	15.490	8.977	13,107,809
2023-03-03	15.130	15.550	14.880	14.930	8.653	5,545,904
2023-03-02	15.420	15.420	15.080	15.150	8.780	5,108,320
2023-03-01	15.520	15.530	14.900	15.430	8.943	6,974,821
2023-02-28	15.150	15.800	15.150	15.520	8.995	8,477,502
2023-02-27	15.110	15.570	14.840	15.210	8.815	12,129,744
2023-02-24	15.990	16.200	14.840	14.950	8.664	21,008,009
2023-02-23	14.950	16.030	14.900	15.830	9.174	26,828,222
2023-02-22	14.350	14.690	14.220	14.570	8.444	4,547,620
2023-02-21	14.550	14.570	14.030	14.330	8.305	4,913,440
2023-02-20	14.340	14.510	14.100	14.350	8.317	6,713,352
2023-02-17	14.320	14.540	14.240	14.280	8.276	4,130,722
2023-02-16	14.690	14.800	14.240	14.320	8.299	5,511,720
2023-02-15	15.030	15.100	14.580	14.690	8.514	5,912,471
2023-02-14	14.270	15.270	14.270	14.950	8.664	13,507,149
2023-02-13	13.650	14.210	13.560	14.100	8.172	9,121,201
2023-02-10	13.340	13.680	13.170	13.610	7.888	5,484,880
2023-02-09	13.250	13.530	13.150	13.340	7.731	3,580,694
2023-02-08	13.600	13.600	13.200	13.260	7.685	3,957,240
2023-02-07	13.140	13.670	13.110	13.600	7.882	8,801,206
2023-02-06	12.910	13.330	12.770	13.240	7.673	7,405,056
2023-02-03	12.850	13.170	12.790	13.030	7.552	6,915,596
2023-02-02	12.670	13.180	12.530	13.110	7.598	10,012,066

← NewerPage 15 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.