Youyou Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	11.660	12.030	11.520	11.710	6.451	3,396,260
2022-05-05	11.280	11.970	11.160	11.950	6.583	4,571,980
2022-04-29	10.930	11.430	10.800	11.310	6.231	4,128,040
2022-04-28	11.170	11.620	11.070	11.120	6.126	5,567,800
2022-04-27	12.330	12.330	11.500	12.300	6.776	2,693,040
2022-04-26	13.160	13.380	12.000	12.390	6.826	4,268,040
2022-04-25	14.290	14.290	13.150	13.160	7.250	4,139,940
2022-04-22	14.520	14.920	14.090	14.610	8.049	4,938,640
2022-04-21	15.200	15.200	14.350	14.840	8.175	6,041,000
2022-04-20	14.440	15.280	14.340	15.220	8.385	6,888,282
2022-04-19	14.370	14.820	14.350	14.510	7.993	2,654,820
2022-04-18	14.690	14.900	14.330	14.520	7.999	4,132,766
2022-04-15	14.080	14.700	13.910	14.690	8.093	5,098,380
2022-04-14	13.880	14.270	13.540	14.170	7.806	3,313,346
2022-04-13	13.700	14.430	13.410	13.950	7.685	2,703,369
2022-04-12	13.500	13.780	13.150	13.730	7.564	1,112,440
2022-04-11	13.790	14.040	13.330	13.440	7.404	1,721,160
2022-04-08	14.040	14.040	13.650	13.780	7.591	1,217,722
2022-04-07	14.150	14.360	13.810	13.810	7.608	1,677,480
2022-04-06	13.890	14.400	13.800	14.150	7.795	2,078,300
2022-04-01	13.900	14.000	13.730	13.890	7.652	1,045,660
2022-03-31	13.810	14.250	13.790	13.960	7.690	1,257,340
2022-03-30	13.670	13.900	13.660	13.860	7.635	971,600
2022-03-29	14.050	14.050	13.620	13.700	7.547	1,007,860
2022-03-28	13.970	13.970	13.500	13.720	7.558	1,020,740
2022-03-25	13.610	14.050	13.610	13.730	7.564	1,578,080
2022-03-24	13.950	13.950	13.560	13.570	7.476	1,248,380
2022-03-23	13.790	14.040	13.670	13.830	7.619	1,309,840
2022-03-22	13.680	13.880	13.600	13.800	7.602	1,099,000
2022-03-21	13.530	13.960	13.530	13.800	7.602	1,338,680
2022-03-18	13.310	13.650	13.180	13.500	7.437	1,615,460
2022-03-17	13.310	13.530	13.130	13.270	7.310	2,219,420
2022-03-16	13.100	13.280	12.550	13.110	7.222	2,516,500
2022-03-15	13.830	13.850	12.910	12.980	7.151	2,539,986
2022-03-14	14.350	14.390	13.880	13.880	7.646	1,696,380
2022-03-11	14.020	14.440	13.810	14.400	7.933	1,722,420
2022-03-10	14.180	14.440	14.040	14.100	7.768	1,673,280
2022-03-09	14.300	14.500	13.340	13.900	7.657	2,179,800
2022-03-08	14.840	14.920	14.170	14.300	7.878	1,927,361
2022-03-07	15.200	15.310	14.850	14.870	8.192	1,603,700
2022-03-04	15.460	15.460	15.150	15.220	8.385	879,760
2022-03-03	15.540	15.560	15.320	15.410	8.489	925,540
2022-03-02	15.460	15.590	15.320	15.540	8.561	765,660
2022-03-01	15.400	15.490	15.200	15.490	8.533	1,128,600
2022-02-28	15.500	15.500	14.950	15.220	8.385	1,627,920
2022-02-25	15.400	15.610	15.320	15.370	8.467	1,221,640
2022-02-24	15.740	15.900	15.160	15.370	8.467	1,653,680
2022-02-23	15.680	15.840	15.610	15.760	8.682	953,384
2022-02-22	15.960	15.960	15.510	15.620	8.605	1,470,700
2022-02-21	15.780	15.940	15.760	15.900	8.759	998,340
2022-02-18	15.960	15.960	15.740	15.850	8.732	810,740
2022-02-17	15.940	16.020	15.810	15.890	8.754	1,001,280
2022-02-16	15.950	16.090	15.800	15.950	8.787	1,222,060
2022-02-15	15.900	15.970	15.710	15.800	8.704	868,420
2022-02-14	15.700	15.860	15.620	15.850	8.732	1,003,584
2022-02-11	15.840	15.880	15.580	15.700	8.649	1,276,304
2022-02-10	16.000	16.080	15.810	15.930	8.776	1,124,200
2022-02-09	15.860	15.990	15.770	15.990	8.809	1,345,820
2022-02-08	15.710	15.900	15.560	15.850	8.732	1,222,620
2022-02-07	15.780	15.860	15.620	15.690	8.643	995,820

← NewerPage 19 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.