Youyou Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 17.470 | 17.890 | 17.200 | 17.230 | 9.492 | 3,738,117 |
| 2021-11-04 | 16.530 | 17.590 | 16.470 | 17.570 | 9.679 | 6,374,382 |
| 2021-11-03 | 16.330 | 16.600 | 16.250 | 16.530 | 9.106 | 2,340,100 |
| 2021-11-02 | 16.280 | 16.600 | 16.170 | 16.290 | 8.974 | 2,830,100 |
| 2021-11-01 | 15.760 | 16.360 | 15.590 | 16.190 | 8.919 | 2,285,567 |
| 2021-10-29 | 15.380 | 15.970 | 15.200 | 15.750 | 8.677 | 2,173,920 |
| 2021-10-28 | 16.000 | 16.300 | 15.020 | 15.320 | 8.440 | 5,688,944 |
| 2021-10-27 | 16.810 | 16.810 | 16.460 | 16.520 | 9.101 | 1,868,020 |
| 2021-10-26 | 16.870 | 17.060 | 16.760 | 16.780 | 9.244 | 1,461,460 |
| 2021-10-25 | 16.820 | 16.910 | 16.690 | 16.870 | 9.294 | 1,018,920 |
| 2021-10-22 | 16.850 | 16.950 | 16.700 | 16.830 | 9.271 | 1,133,440 |
| 2021-10-21 | 16.830 | 16.920 | 16.690 | 16.740 | 9.222 | 1,184,400 |
← NewerPage 21 of 21 · 1,212 trading days
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.