Youyou Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	12.300	12.560	12.210	12.450	11.660	6,868,466
2025-07-21	12.300	12.330	12.140	12.300	11.519	5,383,740
2025-07-18	12.440	12.450	12.160	12.260	11.482	9,457,860
2025-07-17	12.740	12.840	12.440	12.440	11.651	8,231,099
2025-07-16	13.200	13.290	12.610	12.640	11.838	10,266,420
2025-07-15	13.000	13.250	12.830	13.200	12.362	12,837,919
2025-07-14	13.050	13.580	12.720	12.950	12.128	18,305,854
2025-07-11	12.400	12.600	12.220	12.430	11.641	6,187,000
2025-07-10	12.720	12.770	12.330	12.430	11.641	7,190,860
2025-07-09	12.790	12.950	12.710	12.750	11.941	6,038,520
2025-07-08	13.260	13.440	12.740	12.890	12.072	10,639,780
2025-07-07	12.910	13.560	12.910	13.350	12.503	8,339,060
2025-07-04	13.600	13.770	12.890	13.060	12.231	10,578,160
2025-07-03	13.610	13.830	13.300	13.830	12.952	8,718,700
2025-07-02	13.170	13.810	13.170	13.550	12.690	11,568,996
2025-07-01	13.060	13.490	13.060	13.230	12.390	6,417,280
2025-06-30	12.820	13.370	12.720	13.190	12.353	10,895,115
2025-06-27	13.000	13.150	12.800	13.050	12.222	5,548,980
2025-06-26	13.030	13.230	12.630	13.000	12.175	7,078,560
2025-06-25	13.280	13.490	12.900	13.030	12.203	11,357,920
2025-06-24	12.700	13.330	12.610	13.240	12.400	14,604,093
2025-06-23	13.000	13.100	12.360	12.680	11.875	22,646,538
2025-06-20	13.910	14.150	13.610	13.730	12.859	8,834,200
2025-06-19	13.680	14.020	13.500	13.910	13.027	9,433,691
2025-06-18	14.100	14.110	13.680	13.820	12.943	6,721,520
2025-06-17	14.610	14.690	13.940	14.060	13.168	11,849,420
2025-06-16	14.540	15.000	14.380	14.620	13.692	9,750,620
2025-06-13	15.260	15.470	14.730	14.790	13.851	11,441,060
2025-06-12	14.980	15.600	14.800	15.430	14.451	16,149,920
2025-06-11	14.880	15.600	14.700	15.140	14.179	19,239,580
2025-06-10	14.510	15.500	14.190	15.250	14.282	32,010,701
2025-06-09	14.470	14.630	14.250	14.490	13.570	16,918,580
2025-06-06	14.880	15.250	14.390	14.420	13.505	17,251,541
2025-06-05	15.700	16.070	14.800	14.900	13.954	29,914,103
2025-06-04	15.330	15.930	15.100	15.930	14.919	36,837,670
2025-06-03	13.240	14.480	13.220	14.480	13.561	16,038,063
2025-05-30	13.470	13.530	13.110	13.160	12.325	10,669,200
2025-05-29	14.000	14.040	13.370	13.470	12.615	17,697,360
2025-05-28	14.400	14.620	14.010	14.050	13.158	26,935,071
2025-05-27	12.850	14.050	12.850	14.050	13.158	16,049,797
2025-05-26	12.650	12.870	12.490	12.770	11.960	6,217,960
2025-05-23	12.730	13.030	12.580	12.580	11.782	7,557,321
2025-05-22	12.930	13.140	12.650	12.730	11.922	9,311,121
2025-05-21	13.280	13.380	12.850	12.890	12.072	14,185,601
2025-05-20	13.200	13.900	13.040	13.280	12.437	21,421,860
2025-05-19	13.290	13.600	13.010	13.250	12.409	16,560,092
2025-05-16	12.310	13.600	12.150	13.300	12.456	24,691,977
2025-05-15	11.790	12.630	11.790	12.490	11.697	20,910,074
2025-05-14	11.770	11.970	11.500	11.910	11.154	13,849,880
2025-05-13	11.600	12.000	11.500	11.880	11.126	15,552,044
2025-05-12	11.550	11.820	11.360	11.620	10.883	11,641,360
2025-05-09	11.580	11.730	11.330	11.570	10.836	10,703,440
2025-05-08	11.580	11.690	11.260	11.690	10.948	14,111,070
2025-05-07	11.940	12.120	11.540	11.690	10.948	11,979,613
2025-05-06	11.700	12.070	11.410	11.860	11.107	17,775,443
2025-04-30	12.150	12.510	11.450	11.620	10.883	25,462,538
2025-04-29	11.760	12.500	11.700	12.420	11.632	27,531,313
2025-04-28	12.800	12.980	12.150	12.150	11.379	8,586,055
2025-04-25	13.350	14.880	13.250	13.500	12.643	28,757,394
2025-04-24	12.600	13.620	12.560	13.550	12.690	25,854,956

← NewerPage 6 of 21 · 1,213 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.