Youyou Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	12.880	13.120	12.790	12.950	12.373	5,165,925
2026-01-14	12.960	13.110	12.610	12.850	12.278	7,525,320
2026-01-13	13.190	13.250	12.900	12.940	12.364	5,549,720
2026-01-12	13.020	13.330	12.920	13.210	12.621	6,955,331
2026-01-09	12.970	13.030	12.750	13.010	12.430	5,626,056
2026-01-08	12.890	13.080	12.710	12.930	12.354	6,181,280
2026-01-07	12.880	13.170	12.570	12.900	12.325	8,442,020
2026-01-06	12.360	12.950	12.300	12.880	12.306	8,590,644
2026-01-05	12.250	12.430	12.160	12.360	11.809	6,482,320
2025-12-31	12.200	12.270	11.980	12.250	11.704	5,746,380
2025-12-30	12.150	12.260	12.010	12.200	11.656	5,588,240
2025-12-29	12.720	12.720	12.190	12.270	11.723	8,204,740
2025-12-26	12.620	12.990	12.600	12.730	12.163	7,586,820
2025-12-25	12.850	12.850	12.550	12.700	12.134	6,089,280
2025-12-24	12.860	12.950	12.650	12.750	12.182	4,365,040
2025-12-23	12.960	13.160	12.770	12.910	12.335	5,358,340
2025-12-22	13.000	13.100	12.800	12.980	12.402	6,979,380
2025-12-19	12.580	13.180	12.460	13.070	12.488	8,818,540
2025-12-18	12.560	12.820	12.510	12.580	12.020	5,356,580
2025-12-17	12.740	12.890	12.470	12.560	12.000	8,001,240
2025-12-16	12.420	12.920	12.420	12.730	12.163	7,838,340
2025-12-15	12.130	12.760	12.130	12.590	12.029	6,601,860
2025-12-12	12.170	12.320	12.090	12.220	11.676	4,207,140
2025-12-11	12.450	12.460	12.150	12.160	11.618	5,051,280
2025-12-10	12.610	12.820	12.410	12.520	11.962	5,863,340
2025-12-09	12.460	12.830	12.350	12.630	12.067	7,408,660
2025-12-08	12.630	12.750	12.440	12.510	11.953	6,339,376
2025-12-05	12.720	12.840	12.600	12.750	12.182	4,403,640
2025-12-04	13.000	13.200	12.690	12.730	12.163	6,052,032
2025-12-03	13.400	13.400	12.890	12.960	12.383	6,971,812
2025-12-02	13.300	13.530	13.090	13.280	12.688	8,062,692
2025-12-01	13.030	13.600	12.920	13.320	12.727	11,069,000
2025-11-28	12.430	13.270	12.330	13.050	12.469	13,516,960
2025-11-27	12.700	12.770	12.450	12.490	11.934	8,306,136
2025-11-26	12.450	13.100	12.350	12.690	12.125	17,219,120
2025-11-25	12.170	12.290	12.020	12.130	11.590	5,579,600
2025-11-24	12.200	12.460	11.860	12.030	11.494	6,587,376
2025-11-21	12.470	12.780	12.100	12.100	11.561	7,846,980
2025-11-20	12.930	13.000	12.360	12.600	12.039	8,488,320
2025-11-19	13.050	13.210	12.780	12.880	12.306	7,273,620
2025-11-18	13.120	13.330	12.920	13.050	12.469	7,989,119
2025-11-17	13.390	13.430	13.100	13.210	12.621	7,799,060
2025-11-14	13.410	13.670	13.360	13.360	12.765	8,957,480
2025-11-13	13.480	13.600	13.250	13.520	12.918	11,048,840
2025-11-12	13.550	14.000	13.460	13.480	12.879	12,041,057
2025-11-11	13.510	13.990	13.300	13.770	13.157	20,265,980
2025-11-10	13.160	14.100	13.070	13.780	13.166	26,014,620
2025-11-07	13.150	13.440	13.030	13.120	12.536	12,625,380
2025-11-06	12.970	13.330	12.880	13.190	12.602	12,823,427
2025-11-05	13.150	13.570	12.970	13.170	12.583	18,929,076
2025-11-04	13.100	13.360	12.920	13.150	12.564	20,338,351
2025-11-03	13.360	13.370	12.720	12.990	12.411	36,126,917
2025-10-31	12.620	12.980	12.500	12.980	12.402	15,352,302
2025-10-30	12.060	12.060	11.740	11.800	11.274	5,628,397
2025-10-29	11.890	12.120	11.610	12.060	11.523	7,023,083
2025-10-28	11.830	11.950	11.800	11.880	11.351	3,566,459
2025-10-27	11.750	11.980	11.700	11.860	11.332	5,344,200
2025-10-24	11.900	11.950	11.720	11.750	11.227	5,203,740
2025-10-23	11.810	11.990	11.800	11.990	11.456	4,014,520
2025-10-22	11.920	12.040	11.790	11.890	11.360	4,133,900

← NewerPage 4 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.