Youyou Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	13.450	14.500	12.730	13.180	12.147	35,886,537
2025-04-22	12.520	13.750	12.140	13.750	12.672	37,177,737
2025-04-21	11.130	12.500	11.100	12.500	11.520	30,772,299
2025-04-18	11.560	12.150	11.210	11.360	10.470	15,867,512
2025-04-17	11.550	12.170	11.220	11.740	10.820	16,579,533
2025-04-16	11.790	12.050	11.330	11.720	10.801	13,585,894
2025-04-15	11.650	12.560	11.200	11.900	10.967	24,915,588
2025-04-14	11.160	12.000	11.020	11.790	10.866	19,959,467
2025-04-11	10.730	11.020	10.480	11.000	10.138	13,485,286
2025-04-10	10.330	11.160	10.300	10.920	10.064	18,410,072
2025-04-09	10.740	10.840	9.910	10.450	9.631	19,743,812
2025-04-08	9.810	10.680	9.790	10.680	9.843	21,523,045
2025-04-07	9.650	10.310	9.470	9.790	9.023	10,884,227
2025-04-03	10.110	10.500	9.970	10.290	9.483	10,071,791
2025-04-02	9.870	10.220	9.840	10.100	9.308	6,457,783
2025-04-01	9.770	9.960	9.710	9.930	9.152	4,278,907
2025-03-31	9.660	9.810	9.570	9.710	8.949	3,807,120
2025-03-28	9.850	9.850	9.650	9.740	8.977	4,217,789
2025-03-27	9.850	10.100	9.780	9.850	9.078	4,371,740
2025-03-26	9.700	10.030	9.470	9.940	9.161	7,764,520
2025-03-25	9.890	9.950	9.560	9.710	8.949	7,401,040
2025-03-24	9.900	10.260	9.830	9.960	9.179	7,567,963
2025-03-21	10.140	10.180	9.740	9.830	9.060	8,701,665
2025-03-20	9.700	10.590	9.680	9.980	9.198	16,592,820
2025-03-19	9.950	9.950	9.510	9.670	8.912	7,081,511
2025-03-18	9.810	10.030	9.600	9.940	9.161	10,574,960
2025-03-17	9.930	10.200	9.750	9.820	9.050	10,661,898
2025-03-14	9.670	10.400	9.660	9.880	9.106	18,062,998
2025-03-13	9.400	9.880	9.270	9.650	8.894	17,235,312
2025-03-12	8.990	9.810	8.810	9.460	8.719	14,427,860
2025-03-11	8.760	8.980	8.700	8.970	8.267	3,935,820
2025-03-10	8.720	8.920	8.680	8.830	8.138	5,335,060
2025-03-07	8.660	8.820	8.590	8.710	8.027	4,931,900
2025-03-06	8.700	8.760	8.550	8.660	7.981	3,785,953
2025-03-05	8.720	8.740	8.560	8.710	8.027	3,576,901
2025-03-04	8.780	8.880	8.620	8.710	8.027	7,535,300
2025-03-03	9.130	9.310	8.730	8.790	8.101	10,337,959
2025-02-28	8.880	9.400	8.860	9.130	8.414	10,860,080
2025-02-27	8.670	9.230	8.660	8.920	8.221	9,279,071
2025-02-26	8.650	8.740	8.580	8.670	7.990	2,733,060
2025-02-25	8.620	8.790	8.620	8.650	7.972	3,303,460
2025-02-24	8.750	8.980	8.700	8.730	8.046	4,560,039
2025-02-21	9.080	9.140	8.620	8.760	8.073	6,417,680
2025-02-20	8.980	9.130	8.880	9.080	8.368	2,952,760
2025-02-19	8.920	8.980	8.840	8.980	8.276	2,906,680
2025-02-18	9.030	9.100	8.860	8.880	8.184	3,896,572
2025-02-17	9.090	9.140	8.980	9.030	8.322	4,440,456
2025-02-14	9.200	9.260	9.080	9.130	8.414	3,589,249
2025-02-13	9.420	9.420	9.240	9.250	8.525	3,978,360
2025-02-12	9.600	9.660	9.320	9.430	8.691	4,308,750
2025-02-11	9.570	9.850	9.500	9.540	8.792	3,867,120
2025-02-10	9.350	9.740	9.260	9.570	8.820	5,798,030
2025-02-07	9.270	9.380	9.050	9.340	8.608	4,965,740
2025-02-06	9.100	9.230	8.880	9.220	8.497	7,706,559
2025-02-05	9.910	9.910	8.920	9.100	8.387	9,230,600
2025-01-27	9.960	10.160	9.730	9.760	8.995	3,299,620
2025-01-24	9.800	10.020	9.670	9.970	9.189	4,377,700
2025-01-23	9.980	10.060	9.840	9.860	9.087	3,727,780
2025-01-22	9.970	10.130	9.750	9.930	9.152	4,904,215
2025-01-21	9.830	10.130	9.770	10.000	9.216	6,462,840

← NewerPage 7 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.