Youyou Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	15.780	15.860	15.620	15.690	8.643	995,820
2022-01-28	15.580	15.770	15.230	15.580	8.583	1,644,300
2022-01-27	15.990	15.990	15.420	15.440	8.506	1,806,541
2022-01-26	15.850	16.090	15.720	15.900	8.759	1,331,341
2022-01-25	16.150	16.300	15.800	15.830	8.721	2,411,780
2022-01-24	16.380	16.380	16.120	16.270	8.963	1,470,420
2022-01-21	16.450	16.680	16.330	16.340	9.002	1,410,640
2022-01-20	17.000	17.000	16.380	16.460	9.068	2,674,280
2022-01-19	16.890	16.970	16.680	16.920	9.321	2,371,220
2022-01-18	17.420	17.420	16.760	16.810	9.260	4,770,900
2022-01-17	17.580	17.740	17.200	17.350	9.558	4,832,699
2022-01-14	18.150	18.460	17.450	17.580	9.685	6,233,640
2022-01-13	18.350	18.500	18.060	18.240	10.048	5,305,860
2022-01-12	17.720	18.390	17.500	18.350	10.109	6,876,240
2022-01-11	17.750	18.060	17.530	17.550	9.668	2,186,660
2022-01-10	17.350	18.100	17.260	17.840	9.828	3,281,047
2022-01-07	17.860	18.000	17.320	17.450	9.613	3,680,384
2022-01-06	17.560	17.980	17.510	17.880	9.850	3,095,127
2022-01-05	17.800	18.400	17.660	17.670	9.734	4,438,147
2022-01-04	17.550	17.950	17.480	17.770	9.789	3,223,920
2021-12-31	17.430	17.750	17.280	17.570	9.679	3,099,727
2021-12-30	17.540	17.750	17.310	17.320	9.541	3,126,340
2021-12-29	17.980	17.980	17.390	17.470	9.624	3,057,180
2021-12-28	17.980	18.140	17.750	17.820	9.817	1,970,780
2021-12-27	18.230	18.250	17.510	17.980	9.905	4,032,280
2021-12-24	17.800	18.350	17.650	18.090	9.966	3,874,920
2021-12-23	18.150	18.250	17.780	17.820	9.817	2,965,340
2021-12-22	18.210	18.240	17.990	18.150	9.999	2,689,612
2021-12-21	18.020	18.280	17.700	18.180	10.015	3,437,117
2021-12-20	18.140	18.240	17.860	18.020	9.927	3,508,464
2021-12-17	18.580	18.610	18.000	18.170	10.010	9,050,381
2021-12-16	17.350	19.310	17.350	18.670	10.285	18,265,149
2021-12-15	17.920	17.960	17.450	17.550	9.668	5,240,200
2021-12-14	17.010	18.140	16.900	17.920	9.872	10,198,382
2021-12-13	16.920	17.090	16.830	17.040	9.387	2,679,392
2021-12-10	16.750	16.990	16.660	16.920	9.321	3,266,571
2021-12-09	16.470	16.950	16.400	16.750	9.227	3,900,064
2021-12-08	16.310	16.580	16.220	16.490	9.084	2,287,460
2021-12-07	16.110	16.350	16.110	16.330	8.996	1,673,560
2021-12-06	16.360	16.370	16.060	16.110	8.875	1,721,020
2021-12-03	16.090	16.360	16.070	16.350	9.007	1,536,616
2021-12-02	16.400	16.540	16.010	16.020	8.825	1,989,307
2021-12-01	16.200	16.500	16.150	16.460	9.068	1,702,540
2021-11-30	16.230	16.320	16.130	16.280	8.969	1,401,047
2021-11-29	16.240	16.360	16.010	16.230	8.941	2,173,438
2021-11-26	16.500	16.510	16.070	16.340	9.002	3,833,996
2021-11-25	16.640	16.680	16.390	16.480	9.079	2,497,040
2021-11-24	16.650	16.820	16.580	16.640	9.167	2,911,580
2021-11-23	16.700	16.930	16.600	16.680	9.189	2,608,726
2021-11-22	17.000	17.040	16.710	16.800	9.255	3,611,862
2021-11-19	17.100	17.370	16.810	17.100	9.420	2,281,160
2021-11-18	17.000	17.330	16.800	17.110	9.426	3,323,898
2021-11-17	16.960	17.140	16.750	17.000	9.365	2,949,777
2021-11-16	17.250	17.400	16.980	17.000	9.365	3,303,134
2021-11-15	16.380	17.180	16.370	17.180	9.464	4,403,891
2021-11-12	16.460	16.770	16.330	16.370	9.018	2,409,400
2021-11-11	16.840	16.850	16.380	16.450	9.062	2,664,620
2021-11-10	16.870	16.930	16.550	16.830	9.271	1,855,140
2021-11-09	16.790	16.980	16.750	16.880	9.299	1,868,300
2021-11-08	17.130	17.230	16.720	16.820	9.266	2,622,778

← NewerPage 20 of 21 · 1,217 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.