Youyou Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	10.400	10.630	9.900	9.970	9.701	7,559,040
2026-07-16	10.420	10.880	10.410	10.490	10.207	11,473,880
2026-07-15	10.060	10.590	10.060	10.570	10.285	7,742,179
2026-07-14	10.200	10.250	10.000	10.160	9.886	4,897,200
2026-07-13	10.570	10.570	10.000	10.200	9.925	6,198,380
2026-07-10	9.780	10.600	9.650	10.300	10.023	10,690,320
2026-07-09	10.120	10.190	9.740	9.810	9.546	5,866,040
2026-07-08	10.090	10.250	9.910	10.120	9.847	3,955,621
2026-07-07	10.450	10.530	10.000	10.080	9.808	7,710,060
2026-07-06	10.150	10.650	10.150	10.530	10.246	6,973,821
2026-07-03	10.090	10.430	10.000	10.230	9.954	5,603,000
2026-07-02	9.750	10.220	9.700	10.130	9.857	6,902,080
2026-07-01	9.550	9.850	9.350	9.820	9.555	7,518,300
2026-06-30	10.060	10.250	9.550	9.590	9.332	9,413,962
2026-06-29	10.110	10.330	9.380	10.330	10.052	9,088,520
2026-06-26	10.280	10.410	9.990	10.070	9.799	7,088,940
2026-06-25	10.720	10.720	10.270	10.400	10.120	6,141,160
2026-06-24	11.040	11.150	10.730	10.750	10.460	4,773,680
2026-06-23	10.860	11.310	10.840	10.990	10.694	6,693,040
2026-06-22	10.680	10.990	10.420	10.990	10.694	7,085,027
2026-06-18	10.910	11.010	10.620	10.780	10.490	4,660,980
2026-06-17	11.060	11.090	10.740	11.020	10.723	6,011,159
2026-06-16	11.600	11.700	10.960	11.020	10.723	11,296,280
2026-06-15	11.340	11.710	11.240	11.630	11.317	12,229,468
2026-06-12	11.050	11.480	10.880	11.450	11.142	11,225,914
2026-06-11	10.660	11.340	10.560	11.170	10.869	14,059,779
2026-06-10	10.210	10.540	10.020	10.460	10.178	7,336,576
2026-06-09	10.500	10.500	10.070	10.240	9.964	5,503,400
2026-06-08	10.470	10.830	10.180	10.330	10.052	5,689,600
2026-06-05	10.520	11.000	10.460	10.680	10.392	6,886,660
2026-06-04	10.930	10.960	10.380	10.470	10.188	6,532,800
2026-06-03	11.320	11.330	10.850	10.940	10.645	8,268,800
2026-06-02	11.160	11.560	11.140	11.350	11.044	12,605,980
2026-06-01	10.960	11.380	10.740	11.200	10.898	11,241,100
2026-05-29	10.800	11.400	10.730	10.990	10.694	18,250,634
2026-05-28	10.410	10.970	10.270	10.650	10.363	14,879,773
2026-05-27	10.450	10.630	10.030	10.450	10.168	11,136,820
2026-05-26	10.630	10.880	10.320	10.510	10.227	6,796,127
2026-05-25	11.010	11.010	10.580	10.750	10.460	8,413,600
2026-05-22	11.150	11.250	10.970	11.080	10.781	7,599,560
2026-05-21	11.370	11.580	11.060	11.140	10.840	10,341,240
2026-05-20	11.740	11.780	11.220	11.400	11.093	10,573,540
2026-05-19	11.590	11.830	11.360	11.580	11.268	14,373,309
2026-05-18	11.340	11.850	11.000	11.680	11.365	30,028,185
2026-05-15	10.280	11.340	10.210	11.340	11.034	22,515,850
2026-05-14	10.600	10.690	10.490	10.500	10.032	5,070,460
2026-05-13	10.730	10.780	10.580	10.610	10.137	5,165,240
2026-05-12	10.730	10.880	10.550	10.700	10.223	5,187,700
2026-05-11	10.550	10.750	10.440	10.720	10.242	5,876,220
2026-05-08	10.390	10.630	10.330	10.590	10.118	6,388,780
2026-05-07	10.470	10.510	10.330	10.360	9.898	4,402,521
2026-05-06	10.540	10.700	10.310	10.440	9.975	8,899,821
2026-04-30	10.460	10.700	10.400	10.560	10.090	6,799,141
2026-04-29	10.560	10.850	10.460	10.520	10.051	10,617,701
2026-04-28	11.000	11.280	10.440	10.480	10.013	12,433,040
2026-04-27	10.620	10.910	10.580	10.860	10.376	10,060,684
2026-04-24	10.420	10.790	10.350	10.720	10.242	10,176,253
2026-04-23	10.190	10.510	10.160	10.420	9.956	9,476,180
2026-04-22	10.130	10.420	10.100	10.220	9.765	6,087,600
2026-04-21	9.930	10.480	9.910	10.190	9.736	9,254,760

← NewerPage 2 of 21 · 1,215 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.