Youyou Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	11.910	11.930	11.770	11.920	11.389	3,955,349
2025-10-20	11.880	12.060	11.710	11.800	11.274	5,344,320
2025-10-17	12.020	12.020	11.830	11.980	11.446	4,797,580
2025-10-16	12.100	12.220	11.900	11.920	11.389	5,624,042
2025-10-15	12.000	12.370	11.860	12.130	11.590	9,403,650
2025-10-14	11.950	12.070	11.800	12.000	11.465	6,016,708
2025-10-13	11.740	12.090	11.680	11.950	11.418	7,033,820
2025-10-10	11.450	12.140	11.410	11.980	11.446	12,598,137
2025-10-09	11.380	11.560	11.230	11.510	10.997	7,022,934
2025-09-30	11.480	11.500	11.350	11.380	10.873	3,680,520
2025-09-29	11.460	11.460	11.200	11.430	10.921	4,751,100
2025-09-26	11.390	11.600	11.280	11.460	10.949	5,627,760
2025-09-25	11.430	11.440	11.260	11.300	10.797	5,919,920
2025-09-24	11.390	11.580	11.360	11.450	10.940	4,433,320
2025-09-23	11.780	11.780	11.400	11.620	10.883	4,952,400
2025-09-22	11.940	11.940	11.590	11.680	10.939	5,930,520
2025-09-19	11.830	12.030	11.760	11.890	11.135	5,585,900
2025-09-18	12.130	12.170	11.730	11.830	11.079	10,327,887
2025-09-17	12.300	12.370	12.120	12.140	11.370	7,464,583
2025-09-16	12.130	12.300	12.080	12.260	11.482	5,851,480
2025-09-15	12.250	12.460	12.120	12.150	11.379	8,319,200
2025-09-12	12.490	12.590	12.280	12.300	11.519	9,174,040
2025-09-11	12.550	12.590	12.280	12.570	11.772	10,105,760
2025-09-10	12.560	12.740	12.330	12.550	11.754	8,178,128
2025-09-09	12.680	12.780	12.470	12.500	11.707	8,477,920
2025-09-08	12.500	12.890	12.500	12.600	11.800	8,481,220
2025-09-05	12.820	12.830	12.030	12.580	11.782	13,485,200
2025-09-04	12.370	13.120	12.030	12.700	11.894	21,838,425
2025-09-03	13.670	14.190	12.340	12.370	11.585	28,011,195
2025-09-02	13.970	14.460	13.480	13.710	12.840	24,886,990
2025-09-01	13.750	14.190	13.550	13.820	12.943	22,575,228
2025-08-29	14.310	14.820	14.000	14.120	13.224	27,131,805
2025-08-28	14.010	15.360	13.720	14.590	13.664	39,037,581
2025-08-27	13.190	14.520	13.060	14.520	13.599	22,627,897
2025-08-26	13.180	13.550	13.160	13.200	12.362	10,705,860
2025-08-25	12.920	13.320	12.660	13.300	12.456	11,964,740
2025-08-22	13.140	13.140	12.720	12.940	12.119	6,955,503
2025-08-21	13.250	13.400	13.060	13.130	12.297	6,679,420
2025-08-20	12.890	13.330	12.770	13.290	12.447	11,270,840
2025-08-19	12.850	12.960	12.710	12.900	12.081	6,797,560
2025-08-18	12.610	12.930	12.570	12.780	11.969	7,868,572
2025-08-15	12.450	12.540	12.370	12.520	11.725	3,724,268
2025-08-14	12.600	12.650	12.470	12.510	11.716	5,032,500
2025-08-13	12.680	12.930	12.410	12.590	11.791	8,731,360
2025-08-12	12.660	12.770	12.530	12.570	11.772	3,718,120
2025-08-11	12.670	12.760	12.510	12.700	11.894	5,338,300
2025-08-08	12.820	12.900	12.660	12.670	11.866	6,232,625
2025-08-07	12.560	12.950	12.500	12.810	11.997	10,265,840
2025-08-06	12.690	12.690	12.260	12.560	11.763	6,425,040
2025-08-05	12.700	12.750	12.500	12.690	11.885	7,444,940
2025-08-04	12.140	12.900	12.110	12.680	11.875	16,371,406
2025-08-01	11.910	12.280	11.900	12.180	11.407	9,983,760
2025-07-31	12.140	12.160	11.880	11.910	11.154	6,960,240
2025-07-30	12.000	12.180	11.910	12.140	11.370	6,667,720
2025-07-29	12.200	12.300	11.850	11.960	11.201	9,129,660
2025-07-28	12.450	12.450	12.130	12.200	11.426	7,840,120
2025-07-25	12.290	12.640	12.200	12.470	11.679	7,859,700
2025-07-24	12.200	12.320	12.100	12.320	11.538	5,618,620
2025-07-23	12.500	12.720	12.160	12.220	11.445	9,267,920
2025-07-22	12.300	12.560	12.210	12.450	11.660	6,868,466

← NewerPage 5 of 21 · 1,212 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.