Youyou Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	9.930	10.500	9.890	10.420	6.039	3,410,569
2022-10-31	9.520	9.970	9.520	9.930	5.755	2,069,764
2022-10-28	10.300	10.390	9.620	9.710	5.628	3,971,940
2022-10-27	10.100	10.590	10.010	10.360	6.004	2,818,377
2022-10-26	9.800	10.100	9.800	10.030	5.813	1,262,861
2022-10-25	10.010	10.020	9.740	9.860	5.715	1,695,400
2022-10-24	10.210	10.370	9.980	10.000	5.796	1,573,600
2022-10-21	10.300	10.430	10.250	10.280	5.958	860,300
2022-10-20	10.330	10.460	10.260	10.260	5.946	1,341,254
2022-10-19	10.700	10.700	10.310	10.310	5.975	1,922,900
2022-10-18	10.660	10.810	10.600	10.650	6.172	1,484,140
2022-10-17	10.690	10.770	10.600	10.650	6.172	1,474,760
2022-10-14	10.500	10.740	10.500	10.680	6.190	1,127,980
2022-10-13	10.280	10.620	10.240	10.530	6.103	1,290,940
2022-10-12	10.170	10.340	9.980	10.330	5.987	1,491,282
2022-10-11	10.350	10.350	9.940	10.190	5.906	1,141,743
2022-10-10	10.530	10.650	10.180	10.210	5.917	1,696,800
2022-09-30	10.580	10.610	10.410	10.530	6.103	870,660
2022-09-29	10.790	10.950	10.450	10.510	6.091	1,840,020
2022-09-28	10.790	10.970	10.700	10.740	6.224	2,323,193
2022-09-27	10.250	10.840	10.250	10.800	6.259	2,526,868
2022-09-26	10.530	10.530	10.220	10.270	5.952	1,137,953
2022-09-23	10.690	10.700	10.460	10.500	6.085	1,359,796
2022-09-22	10.990	10.990	10.630	10.640	6.167	1,472,100
2022-09-21	10.850	10.930	10.660	10.900	6.317	922,740
2022-09-20	11.020	11.020	10.800	10.950	6.346	1,176,814
2022-09-19	10.830	10.890	10.600	10.870	6.300	1,187,900
2022-09-16	11.180	11.190	10.820	10.830	6.277	1,875,661
2022-09-15	11.290	11.360	11.020	11.110	6.439	1,574,020
2022-09-14	11.280	11.340	11.170	11.240	6.514	1,422,960
2022-09-13	11.280	11.490	11.260	11.410	6.613	1,729,800
2022-09-09	11.380	11.440	11.250	11.290	6.543	1,394,680
2022-09-08	11.440	11.620	11.210	11.370	6.590	3,790,500
2022-09-07	11.490	11.750	11.280	11.450	6.636	3,126,060
2022-09-06	11.390	11.470	11.300	11.430	6.624	2,633,400
2022-09-05	11.550	11.560	11.200	11.320	6.561	3,241,140
2022-09-02	11.750	11.810	11.350	11.600	6.723	5,752,224
2022-09-01	11.560	12.000	11.420	11.880	6.885	7,371,781
2022-08-31	11.400	11.800	11.220	11.530	6.682	5,665,703
2022-08-30	11.310	11.430	11.210	11.430	6.624	2,393,591
2022-08-29	11.200	11.390	10.920	11.320	6.561	2,213,570
2022-08-26	10.990	11.330	10.990	11.210	6.497	2,505,860
2022-08-25	10.860	11.020	10.750	10.980	6.364	1,173,620
2022-08-24	11.120	11.120	10.830	10.850	6.288	1,458,940
2022-08-23	11.220	11.220	11.020	11.090	6.427	1,211,840
2022-08-22	10.930	11.100	10.860	11.100	6.433	1,409,300
2022-08-19	11.100	11.150	10.900	10.940	6.340	1,760,220
2022-08-18	11.220	11.220	11.070	11.070	6.416	1,335,600
2022-08-17	11.280	11.280	11.160	11.240	6.514	1,017,800
2022-08-16	11.160	11.210	11.120	11.190	6.485	1,521,270
2022-08-15	11.300	11.300	11.070	11.160	6.468	1,872,640
2022-08-12	11.380	11.380	11.260	11.300	6.549	1,678,579
2022-08-11	11.160	11.380	11.160	11.350	6.578	2,253,699
2022-08-10	11.250	11.280	11.100	11.150	6.462	1,165,640
2022-08-09	11.340	11.400	11.200	11.200	6.491	1,311,321
2022-08-08	11.110	11.420	11.110	11.350	6.578	2,029,473
2022-08-05	10.910	11.870	10.880	11.330	6.566	3,238,433
2022-08-04	10.830	10.890	10.730	10.890	6.311	916,893
2022-08-03	10.800	10.950	10.650	10.730	6.219	1,009,115
2022-08-02	11.230	11.230	10.690	10.780	6.248	2,437,607

← NewerPage 17 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.