Youyou Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	9.830	9.960	9.780	9.950	9.507	4,479,644
2026-04-17	9.950	9.950	9.740	9.820	9.383	5,000,620
2026-04-16	9.860	9.980	9.800	9.950	9.507	4,026,040
2026-04-15	9.930	9.940	9.820	9.870	9.430	3,281,640
2026-04-14	10.000	10.010	9.720	9.880	9.440	4,744,540
2026-04-13	10.000	10.010	9.900	9.950	9.507	3,251,000
2026-04-10	9.860	10.050	9.850	10.000	9.555	5,230,840
2026-04-09	9.970	10.030	9.770	9.800	9.363	4,602,280
2026-04-08	9.860	10.020	9.850	10.020	9.574	4,720,720
2026-04-07	9.820	9.890	9.700	9.780	9.344	5,146,200
2026-04-03	10.120	10.120	9.820	9.850	9.411	3,258,100
2026-04-02	10.120	10.150	9.950	10.100	9.650	4,517,600
2026-04-01	9.990	10.120	9.850	10.120	9.669	6,391,481
2026-03-31	10.150	10.250	9.820	9.840	9.402	9,158,973
2026-03-30	10.650	10.690	9.940	10.190	9.736	13,072,101
2026-03-27	10.690	10.990	10.680	10.950	10.462	4,713,080
2026-03-26	10.800	11.000	10.790	10.860	10.376	4,197,000
2026-03-25	10.660	10.850	10.590	10.820	10.338	3,858,933
2026-03-24	10.380	10.650	10.320	10.630	10.156	5,851,652
2026-03-23	10.600	10.690	10.150	10.230	9.774	6,592,109
2026-03-20	10.730	10.850	10.670	10.730	10.252	4,567,300
2026-03-19	10.980	11.050	10.690	10.730	10.252	6,455,021
2026-03-18	11.240	11.240	10.910	11.000	10.510	7,104,637
2026-03-17	11.170	11.410	11.160	11.230	10.730	7,569,574
2026-03-16	11.260	11.370	10.950	11.170	10.672	9,224,477
2026-03-13	11.250	11.380	11.180	11.260	10.758	3,779,811
2026-03-12	11.250	11.310	11.180	11.270	10.768	3,545,522
2026-03-11	11.420	11.460	11.220	11.310	10.806	4,504,661
2026-03-10	11.300	11.420	11.300	11.410	10.902	4,131,395
2026-03-09	11.240	11.360	11.180	11.280	10.777	5,800,036
2026-03-06	11.240	11.410	11.170	11.380	10.873	4,989,420
2026-03-05	11.320	11.380	11.170	11.240	10.739	5,274,821
2026-03-04	11.160	11.260	11.000	11.220	10.720	5,787,680
2026-03-03	11.450	11.610	11.270	11.290	10.787	8,983,566
2026-03-02	12.000	12.000	11.400	11.510	10.997	17,120,060
2026-02-27	12.380	12.470	12.230	12.270	11.723	9,355,819
2026-02-26	12.430	12.530	12.300	12.350	11.800	8,251,720
2026-02-25	12.500	12.600	12.360	12.430	11.876	10,442,084
2026-02-24	12.350	12.500	12.290	12.500	11.943	10,587,752
2026-02-13	12.370	12.460	12.200	12.240	11.695	13,568,258
2026-02-12	12.620	12.700	12.330	12.340	11.790	10,357,979
2026-02-11	13.150	13.150	12.580	12.640	12.077	13,920,396
2026-02-10	13.560	13.560	13.190	13.250	12.660	9,431,734
2026-02-09	13.750	13.780	13.330	13.600	12.994	12,665,518
2026-02-06	13.680	14.080	13.550	13.560	12.956	17,867,358
2026-02-05	13.790	14.190	13.600	13.890	13.271	22,061,800
2026-02-04	13.540	14.270	13.400	13.780	13.166	32,962,838
2026-02-03	13.430	13.680	13.140	13.500	12.899	30,113,321
2026-02-02	12.330	13.540	12.220	13.540	12.937	20,366,997
2026-01-30	12.340	12.480	12.150	12.310	11.762	7,112,880
2026-01-29	12.430	12.440	12.160	12.390	11.838	7,361,440
2026-01-28	12.640	12.740	12.350	12.390	11.838	5,489,559
2026-01-27	13.180	13.180	12.600	12.640	12.077	6,852,002
2026-01-26	13.360	13.360	13.060	13.160	12.574	5,903,964
2026-01-23	13.500	13.510	13.270	13.400	12.803	6,850,120
2026-01-22	13.270	13.520	13.180	13.520	12.918	7,112,749
2026-01-21	13.560	13.580	13.280	13.310	12.717	7,044,826
2026-01-20	13.500	13.800	13.420	13.560	12.956	8,304,880
2026-01-19	13.060	13.700	13.000	13.560	12.956	10,388,592
2026-01-16	12.950	13.090	12.800	13.060	12.478	4,303,966

← NewerPage 3 of 5 · 242 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.