Youyou Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	11.300	11.400	11.220	11.220	6.503	1,278,760
2022-07-29	11.520	11.550	11.300	11.390	6.601	1,914,920
2022-07-28	11.460	11.540	11.400	11.540	6.688	1,603,760
2022-07-27	11.380	11.440	11.330	11.420	6.619	840,140
2022-07-26	11.350	11.460	11.220	11.380	6.595	1,511,913
2022-07-25	11.380	11.400	11.240	11.320	6.561	1,004,080
2022-07-22	11.330	11.490	11.200	11.370	6.590	1,435,480
2022-07-21	11.610	11.610	11.350	11.360	6.584	1,314,940
2022-07-20	11.570	11.660	11.490	11.510	6.671	2,243,920
2022-07-19	11.340	11.630	11.250	11.580	6.711	1,910,580
2022-07-18	11.210	11.350	11.210	11.330	6.566	1,292,200
2022-07-15	11.440	11.470	11.130	11.200	6.491	2,361,380
2022-07-14	11.550	11.590	11.200	11.470	6.648	1,972,527
2022-07-13	11.600	11.750	11.520	11.680	6.769	1,326,420
2022-07-12	11.850	11.850	11.600	11.600	6.723	1,863,960
2022-07-11	12.100	12.100	11.680	11.850	6.868	2,847,443
2022-07-08	12.150	12.210	12.010	12.100	7.013	1,759,494
2022-07-07	12.500	12.500	11.970	12.120	7.024	3,965,427
2022-07-06	13.100	13.240	12.940	13.140	7.239	3,438,708
2022-07-05	13.480	13.550	13.180	13.180	7.261	4,065,168
2022-07-04	13.710	13.720	13.170	13.550	7.465	5,365,288
2022-07-01	13.450	13.860	13.010	13.760	7.580	8,067,169
2022-06-30	12.580	13.380	12.580	13.170	7.255	5,797,962
2022-06-29	12.670	13.160	12.580	12.580	6.930	4,741,107
2022-06-28	12.640	12.690	12.460	12.670	6.980	2,145,847
2022-06-27	12.420	12.700	12.380	12.590	6.936	2,403,780
2022-06-24	12.220	12.430	12.150	12.420	6.842	2,974,850
2022-06-23	12.080	12.200	12.020	12.180	6.710	1,403,081
2022-06-22	12.310	12.320	12.070	12.080	6.655	1,543,420
2022-06-21	12.550	12.550	12.210	12.310	6.782	2,022,300
2022-06-20	12.370	12.620	12.220	12.500	6.886	2,770,768
2022-06-17	12.390	12.600	12.180	12.350	6.803	2,372,686
2022-06-16	12.000	12.560	11.970	12.420	6.842	4,622,937
2022-06-15	11.940	12.050	11.860	11.940	6.578	2,281,101
2022-06-14	11.790	11.930	11.610	11.910	6.561	1,885,261
2022-06-13	11.930	12.050	11.730	11.840	6.523	1,999,600
2022-06-10	11.800	12.030	11.800	11.920	6.567	1,425,688
2022-06-09	12.110	12.110	11.860	11.880	6.545	1,988,140
2022-06-08	12.120	12.310	11.950	12.110	6.671	2,130,660
2022-06-07	12.140	12.400	12.030	12.110	6.671	2,026,586
2022-06-06	12.000	12.270	11.950	12.250	6.748	2,362,718
2022-06-02	12.090	12.090	11.830	11.980	6.600	1,915,200
2022-06-01	12.100	12.290	12.000	12.100	6.666	2,838,985
2022-05-31	11.860	12.290	11.790	12.180	6.710	4,076,989
2022-05-30	11.850	11.950	11.780	11.830	6.517	1,888,320
2022-05-27	11.890	12.060	11.680	11.790	6.495	3,164,280
2022-05-26	12.050	12.120	11.830	11.980	6.600	3,638,660
2022-05-25	12.240	12.470	11.900	12.230	6.737	6,304,361
2022-05-24	11.940	13.130	11.570	12.390	6.826	8,124,967
2022-05-23	11.910	12.050	11.780	11.940	6.578	2,070,800
2022-05-20	11.500	11.870	11.430	11.860	6.534	2,746,121
2022-05-19	11.450	11.560	11.320	11.500	6.335	2,126,580
2022-05-18	11.540	11.660	11.400	11.560	6.368	1,631,117
2022-05-17	11.570	11.620	11.330	11.510	6.341	1,810,275
2022-05-16	11.700	11.880	11.480	11.570	6.374	2,149,700
2022-05-13	11.800	11.940	11.500	11.620	6.401	1,920,940
2022-05-12	11.750	12.070	11.660	11.760	6.478	2,168,017
2022-05-11	12.080	12.190	11.860	11.890	6.550	2,597,000
2022-05-10	11.810	12.230	11.800	12.000	6.611	2,985,500
2022-05-09	11.630	12.200	11.620	12.010	6.616	3,362,240

← NewerPage 18 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.