Youyou Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	12.940	12.940	12.480	12.710	7.366	9,042,017
2023-01-31	12.520	13.080	12.490	12.770	7.401	18,889,539
2023-01-30	11.600	12.520	11.580	12.520	7.256	14,334,993
2023-01-20	11.390	11.450	11.310	11.380	6.595	1,760,780
2023-01-19	11.350	11.370	11.220	11.340	6.572	1,785,420
2023-01-18	11.440	11.540	11.260	11.300	6.549	2,650,620
2023-01-17	11.860	12.000	11.260	11.400	6.607	5,272,260
2023-01-16	11.650	12.120	11.500	11.890	6.891	4,390,596
2023-01-13	11.490	11.700	11.450	11.590	6.717	1,960,140
2023-01-12	11.610	11.720	11.430	11.450	6.636	2,311,878
2023-01-11	11.800	11.850	11.620	11.640	6.746	1,665,080
2023-01-10	11.870	11.900	11.680	11.770	6.821	2,686,388
2023-01-09	11.780	11.920	11.620	11.840	6.862	3,300,465
2023-01-06	11.840	11.860	11.450	11.690	6.775	5,865,312
2023-01-05	11.800	12.060	11.670	11.860	6.874	4,268,740
2023-01-04	11.970	12.130	11.850	11.860	6.874	3,909,267
2023-01-03	12.350	12.420	11.920	11.970	6.937	5,624,920
2022-12-30	12.110	12.500	11.840	12.440	7.210	6,743,900
2022-12-29	12.120	12.330	11.920	12.160	7.047	3,919,813
2022-12-28	12.620	12.680	12.290	12.320	7.140	5,113,379
2022-12-27	12.510	12.750	12.230	12.750	7.389	7,529,452
2022-12-26	12.350	12.670	12.180	12.670	7.343	4,588,187
2022-12-23	12.340	12.530	12.080	12.350	7.158	2,776,284
2022-12-22	12.400	12.650	12.190	12.250	7.100	3,508,540
2022-12-21	11.960	12.450	11.780	12.370	7.169	3,584,067
2022-12-20	12.360	12.420	11.960	11.960	6.932	3,030,780
2022-12-19	12.360	12.700	12.280	12.320	7.140	5,052,413
2022-12-16	12.180	12.530	12.080	12.360	7.163	3,897,660
2022-12-15	12.710	12.710	12.170	12.200	7.071	4,608,884
2022-12-14	12.490	12.800	12.240	12.710	7.366	6,927,555
2022-12-13	12.220	12.500	12.020	12.380	7.175	4,314,136
2022-12-12	12.250	12.330	11.980	12.100	7.013	2,725,100
2022-12-09	12.210	12.300	11.880	12.280	7.117	4,196,634
2022-12-08	12.360	12.360	12.100	12.160	7.047	3,365,807
2022-12-07	12.070	12.450	11.950	12.380	7.175	5,312,932
2022-12-06	11.940	12.370	11.770	12.110	7.018	5,181,545
2022-12-05	11.890	12.170	11.770	11.900	6.897	5,227,063
2022-12-02	11.720	12.110	11.630	11.760	6.816	5,652,780
2022-12-01	11.280	11.870	11.280	11.780	6.827	6,427,272
2022-11-30	11.480	11.580	11.140	11.180	6.479	1,921,500
2022-11-29	11.190	11.550	11.130	11.470	6.648	3,905,647
2022-11-28	11.090	11.220	10.900	11.190	6.485	2,464,588
2022-11-25	11.330	11.360	11.110	11.150	6.462	1,172,892
2022-11-24	11.210	11.330	11.130	11.220	6.503	1,308,692
2022-11-23	11.400	11.450	11.100	11.160	6.468	3,314,082
2022-11-22	11.350	11.820	11.330	11.460	6.642	3,944,736
2022-11-21	11.300	11.500	11.130	11.470	6.648	2,882,460
2022-11-18	11.420	11.520	11.230	11.460	6.642	3,003,400
2022-11-17	11.460	11.550	11.290	11.380	6.595	3,224,860
2022-11-16	10.960	11.490	10.950	11.350	6.578	3,903,107
2022-11-15	10.760	11.020	10.760	10.960	6.352	1,996,405
2022-11-14	10.830	10.900	10.610	10.800	6.259	2,167,034
2022-11-11	10.820	10.940	10.680	10.690	6.196	2,589,819
2022-11-10	10.620	10.720	10.510	10.700	6.201	1,679,753
2022-11-09	10.560	10.680	10.550	10.630	6.161	1,223,880
2022-11-08	10.800	10.820	10.560	10.630	6.161	1,856,096
2022-11-07	10.530	10.760	10.480	10.720	6.213	2,869,690
2022-11-04	10.330	10.650	10.300	10.530	6.103	3,039,680
2022-11-03	10.310	10.540	10.190	10.330	5.987	2,370,620
2022-11-02	10.470	10.790	10.320	10.440	6.051	3,992,940

← NewerPage 16 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.