Youyou Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	9.620	9.950	9.490	9.800	9.032	6,840,960
2025-01-17	9.830	9.830	9.350	9.630	8.875	9,432,794
2025-01-16	9.860	10.020	9.700	9.830	9.060	6,424,860
2025-01-15	10.220	10.380	9.700	9.830	9.060	10,875,440
2025-01-14	9.820	10.530	9.820	10.230	9.428	11,524,908
2025-01-13	10.610	10.850	9.770	9.880	9.106	12,342,120
2025-01-10	10.080	10.500	9.980	10.300	9.493	6,789,085
2025-01-09	10.120	10.350	9.930	10.130	9.336	3,150,214
2025-01-08	9.990	10.300	9.770	10.120	9.327	4,517,360
2025-01-07	9.900	10.200	9.820	10.100	9.308	5,180,020
2025-01-06	9.900	10.240	9.430	9.850	9.078	7,192,080
2025-01-03	10.490	10.700	9.930	9.960	9.179	8,413,185
2025-01-02	10.180	11.150	10.050	10.490	9.668	11,974,160
2024-12-31	10.290	10.840	10.180	10.180	9.382	5,677,320
2024-12-30	10.070	10.260	9.920	10.230	9.428	4,139,985
2024-12-27	10.170	10.300	10.080	10.180	9.382	3,667,985
2024-12-26	10.110	10.280	10.000	10.080	9.290	3,767,043
2024-12-25	10.560	10.600	9.860	10.140	9.257	7,730,776
2024-12-24	10.250	10.620	10.070	10.570	9.649	7,001,280
2024-12-23	10.680	10.760	10.160	10.280	9.385	8,280,252
2024-12-20	10.260	11.060	10.260	10.790	9.850	11,661,350
2024-12-19	10.060	10.280	9.840	10.170	9.284	5,285,949
2024-12-18	10.160	10.330	9.980	10.210	9.321	5,318,030
2024-12-17	10.490	10.550	10.050	10.220	9.330	8,892,275
2024-12-16	10.760	10.950	10.480	10.580	9.658	8,671,260
2024-12-13	11.300	11.350	10.750	10.840	9.896	13,328,260
2024-12-12	11.170	11.510	10.960	11.250	10.270	13,671,363
2024-12-11	10.780	11.120	10.710	11.070	10.106	8,423,250
2024-12-10	10.960	11.300	10.730	10.780	9.841	13,517,660
2024-12-09	10.340	10.710	10.270	10.520	9.604	6,793,880
2024-12-06	10.100	10.420	10.050	10.340	9.439	7,998,240
2024-12-05	10.290	10.300	9.960	10.110	9.229	11,068,040
2024-12-04	10.700	10.980	10.230	10.250	9.357	16,257,630
2024-12-03	10.700	11.120	10.590	10.720	9.786	11,395,940
2024-12-02	11.350	11.580	10.700	10.800	9.859	19,546,699
2024-11-29	10.900	11.690	10.800	11.420	10.425	13,825,968
2024-11-28	10.710	11.010	10.640	10.940	9.987	8,912,176
2024-11-27	10.560	10.840	10.200	10.820	9.878	8,207,720
2024-11-26	10.330	10.720	10.160	10.590	9.668	12,559,500
2024-11-25	9.670	10.490	9.610	10.280	9.385	12,565,040
2024-11-22	10.360	10.390	9.660	9.670	8.828	12,020,060
2024-11-21	10.700	10.970	10.270	10.350	9.448	12,665,054
2024-11-20	10.590	10.990	10.390	10.620	9.695	9,822,514
2024-11-19	10.340	10.580	9.880	10.580	9.658	13,900,293
2024-11-18	10.780	11.760	10.210	10.350	9.448	23,776,852
2024-11-15	9.810	10.700	9.610	10.700	9.768	15,679,895
2024-11-14	9.650	9.860	9.510	9.730	8.883	6,112,441
2024-11-13	9.630	10.030	9.450	9.670	8.828	7,530,180
2024-11-12	9.400	10.100	9.390	9.920	9.056	15,886,846
2024-11-11	9.150	9.380	9.100	9.300	8.490	10,875,060
2024-11-08	9.900	10.020	9.420	9.540	8.709	13,895,500
2024-11-07	9.000	10.050	8.960	9.930	9.065	23,231,567
2024-11-06	9.000	9.310	8.850	9.140	8.344	13,068,290
2024-11-05	9.280	9.400	8.950	9.090	8.298	18,757,550
2024-11-04	8.550	9.490	8.550	9.300	8.490	27,849,218
2024-11-01	8.690	9.060	8.410	8.630	7.878	19,789,041
2024-10-31	8.320	9.300	8.050	8.690	7.933	30,472,744
2024-10-30	8.120	8.900	8.100	8.680	7.924	36,982,825
2024-10-29	8.000	8.090	7.690	8.090	7.385	13,095,211
2024-10-28	7.350	7.350	7.350	7.350	6.710	3,851,721

← NewerPage 8 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.