Youyou Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6.570 | 6.690 | 6.570 | 6.680 | 6.098 | 4,013,947 |
| 2024-10-24 | 6.500 | 6.600 | 6.490 | 6.560 | 5.989 | 3,066,840 |
| 2024-10-23 | 6.580 | 6.640 | 6.500 | 6.540 | 5.970 | 4,811,980 |
| 2024-10-22 | 6.350 | 6.610 | 6.330 | 6.580 | 6.007 | 5,996,610 |
| 2024-10-21 | 6.330 | 6.380 | 6.240 | 6.350 | 5.797 | 4,422,380 |
| 2024-10-18 | 6.270 | 6.390 | 6.240 | 6.330 | 5.779 | 4,877,110 |
| 2024-10-17 | 6.390 | 6.490 | 6.280 | 6.290 | 5.742 | 2,686,029 |
| 2024-10-16 | 6.250 | 6.430 | 6.230 | 6.360 | 5.806 | 2,970,269 |
| 2024-10-15 | 6.420 | 6.460 | 6.300 | 6.300 | 5.751 | 3,373,009 |
| 2024-10-14 | 6.420 | 6.540 | 6.300 | 6.420 | 5.861 | 4,391,980 |
| 2024-10-11 | 6.630 | 6.750 | 6.380 | 6.400 | 5.843 | 5,922,305 |
| 2024-10-10 | 6.550 | 6.740 | 6.500 | 6.580 | 6.007 | 4,309,400 |
| 2024-10-09 | 7.000 | 7.030 | 6.510 | 6.520 | 5.952 | 7,957,673 |
| 2024-10-08 | 7.650 | 7.650 | 6.820 | 7.200 | 6.573 | 12,251,720 |
| 2024-09-30 | 6.700 | 7.080 | 6.460 | 6.950 | 6.345 | 11,671,339 |
| 2024-09-27 | 6.350 | 6.500 | 6.330 | 6.460 | 5.897 | 4,060,555 |
| 2024-09-26 | 5.940 | 6.300 | 5.910 | 6.250 | 5.706 | 4,688,250 |
| 2024-09-25 | 5.880 | 6.070 | 5.880 | 5.960 | 5.441 | 3,694,480 |
| 2024-09-24 | 5.720 | 5.900 | 5.720 | 5.880 | 5.368 | 2,257,399 |
| 2024-09-23 | 5.670 | 5.750 | 5.660 | 5.720 | 5.222 | 1,035,496 |
| 2024-09-20 | 5.710 | 5.760 | 5.660 | 5.710 | 5.213 | 1,518,260 |
| 2024-09-19 | 5.420 | 5.750 | 5.410 | 5.710 | 5.213 | 3,343,636 |
| 2024-09-18 | 5.480 | 5.530 | 5.330 | 5.430 | 4.957 | 1,902,840 |
| 2024-09-13 | 5.560 | 5.630 | 5.470 | 5.480 | 5.003 | 2,203,700 |
| 2024-09-12 | 5.670 | 5.690 | 5.560 | 5.600 | 5.112 | 2,491,780 |
| 2024-09-11 | 5.650 | 5.760 | 5.580 | 5.580 | 5.094 | 2,637,260 |
| 2024-09-10 | 5.650 | 5.720 | 5.630 | 5.690 | 5.194 | 1,818,400 |
| 2024-09-09 | 5.610 | 5.750 | 5.600 | 5.640 | 5.149 | 2,704,723 |
| 2024-09-06 | 5.770 | 5.930 | 5.660 | 5.680 | 5.185 | 3,997,220 |
| 2024-09-05 | 5.750 | 5.950 | 5.720 | 5.880 | 5.222 | 2,757,600 |
| 2024-09-04 | 5.770 | 5.850 | 5.700 | 5.740 | 5.097 | 2,125,760 |
| 2024-09-03 | 5.830 | 5.910 | 5.700 | 5.810 | 5.160 | 2,918,200 |
| 2024-09-02 | 5.880 | 5.920 | 5.790 | 5.820 | 5.169 | 3,519,425 |
| 2024-08-30 | 5.740 | 5.960 | 5.730 | 5.880 | 5.222 | 2,733,425 |
| 2024-08-29 | 5.680 | 5.820 | 5.670 | 5.780 | 5.133 | 2,306,700 |
| 2024-08-28 | 5.650 | 5.760 | 5.590 | 5.730 | 5.089 | 2,394,100 |
| 2024-08-27 | 5.560 | 5.730 | 5.510 | 5.700 | 5.062 | 3,477,380 |
| 2024-08-26 | 5.580 | 5.630 | 5.480 | 5.560 | 4.938 | 3,395,660 |
| 2024-08-23 | 5.480 | 5.790 | 5.360 | 5.590 | 4.964 | 5,141,840 |
| 2024-08-22 | 5.600 | 5.630 | 5.450 | 5.450 | 4.840 | 2,137,200 |
| 2024-08-21 | 5.630 | 5.660 | 5.570 | 5.600 | 4.973 | 1,672,540 |
| 2024-08-20 | 5.760 | 5.810 | 5.580 | 5.610 | 4.982 | 2,528,560 |
| 2024-08-19 | 5.760 | 5.810 | 5.720 | 5.750 | 5.106 | 1,592,240 |
| 2024-08-16 | 5.800 | 5.860 | 5.730 | 5.750 | 5.106 | 1,625,300 |
| 2024-08-15 | 5.820 | 5.900 | 5.770 | 5.820 | 5.169 | 1,566,940 |
| 2024-08-14 | 5.870 | 5.880 | 5.770 | 5.840 | 5.186 | 1,225,240 |
| 2024-08-13 | 5.910 | 5.910 | 5.800 | 5.860 | 5.204 | 1,522,720 |
| 2024-08-12 | 5.910 | 5.980 | 5.850 | 5.890 | 5.231 | 1,954,365 |
| 2024-08-09 | 6.000 | 6.060 | 5.880 | 5.880 | 5.222 | 2,051,740 |
| 2024-08-08 | 5.860 | 6.020 | 5.810 | 5.970 | 5.302 | 2,751,577 |
| 2024-08-07 | 5.890 | 5.900 | 5.800 | 5.870 | 5.213 | 1,876,960 |
| 2024-08-06 | 5.730 | 5.880 | 5.730 | 5.860 | 5.204 | 2,092,050 |
| 2024-08-05 | 5.790 | 5.900 | 5.700 | 5.720 | 5.080 | 2,757,717 |
| 2024-08-02 | 5.800 | 5.870 | 5.720 | 5.790 | 5.142 | 2,478,660 |
| 2024-08-01 | 5.770 | 5.960 | 5.770 | 5.820 | 5.169 | 2,776,200 |
| 2024-07-31 | 5.640 | 5.820 | 5.570 | 5.820 | 5.169 | 2,729,900 |
| 2024-07-30 | 5.580 | 5.650 | 5.530 | 5.630 | 5.000 | 1,946,340 |
| 2024-07-29 | 5.660 | 5.670 | 5.560 | 5.570 | 4.947 | 2,136,580 |
| 2024-07-26 | 5.640 | 5.690 | 5.600 | 5.660 | 5.026 | 1,106,160 |
| 2024-07-25 | 5.480 | 5.680 | 5.460 | 5.640 | 5.009 | 1,900,100 |
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.