China Youran Dairy Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1.040 | 1.070 | 1.040 | 1.070 | 1.070 | 862,000 |
| 2024-08-07 | 1.060 | 1.070 | 1.030 | 1.060 | 1.060 | 1,588,000 |
| 2024-08-06 | 1.070 | 1.070 | 1.030 | 1.060 | 1.060 | 2,441,366 |
| 2024-08-05 | 1.110 | 1.110 | 1.050 | 1.050 | 1.050 | 3,690,000 |
| 2024-08-02 | 1.120 | 1.120 | 1.090 | 1.110 | 1.110 | 952,000 |
| 2024-08-01 | 1.120 | 1.130 | 1.110 | 1.120 | 1.120 | 366,000 |
| 2024-07-31 | 1.100 | 1.130 | 1.100 | 1.120 | 1.120 | 918,000 |
| 2024-07-30 | 1.100 | 1.110 | 1.090 | 1.100 | 1.100 | 924,000 |
| 2024-07-29 | 1.100 | 1.120 | 1.100 | 1.110 | 1.110 | 880,000 |
| 2024-07-26 | 1.090 | 1.180 | 1.090 | 1.100 | 1.100 | 4,705,000 |
| 2024-07-25 | 1.130 | 1.130 | 1.090 | 1.100 | 1.100 | 3,683,000 |
| 2024-07-24 | 1.140 | 1.150 | 1.120 | 1.130 | 1.130 | 2,001,770 |
| 2024-07-23 | 1.160 | 1.160 | 1.140 | 1.140 | 1.140 | 463,000 |
| 2024-07-22 | 1.140 | 1.160 | 1.140 | 1.160 | 1.160 | 1,075,000 |
| 2024-07-19 | 1.170 | 1.170 | 1.140 | 1.150 | 1.150 | 2,906,000 |
| 2024-07-18 | 1.160 | 1.180 | 1.150 | 1.180 | 1.180 | 1,957,069 |
| 2024-07-17 | 1.170 | 1.180 | 1.150 | 1.160 | 1.160 | 1,368,011 |
| 2024-07-16 | 1.170 | 1.170 | 1.160 | 1.170 | 1.170 | 1,108,920 |
| 2024-07-15 | 1.180 | 1.180 | 1.170 | 1.180 | 1.180 | 385,000 |
| 2024-07-12 | 1.170 | 1.180 | 1.160 | 1.180 | 1.180 | 1,526,000 |
| 2024-07-11 | 1.160 | 1.170 | 1.160 | 1.170 | 1.170 | 1,143,000 |
| 2024-07-10 | 1.170 | 1.170 | 1.150 | 1.160 | 1.160 | 1,146,000 |
| 2024-07-09 | 1.160 | 1.170 | 1.140 | 1.160 | 1.160 | 1,130,000 |
| 2024-07-08 | 1.190 | 1.190 | 1.150 | 1.170 | 1.170 | 2,918,000 |
| 2024-07-05 | 1.190 | 1.200 | 1.170 | 1.190 | 1.190 | 2,225,000 |
| 2024-07-04 | 1.200 | 1.210 | 1.180 | 1.200 | 1.200 | 1,018,000 |
| 2024-07-03 | 1.200 | 1.210 | 1.190 | 1.200 | 1.200 | 4,449,000 |
| 2024-07-02 | 1.210 | 1.210 | 1.180 | 1.190 | 1.190 | 1,613,400 |
| 2024-06-28 | 1.190 | 1.200 | 1.180 | 1.190 | 1.190 | 1,722,000 |
| 2024-06-27 | 1.210 | 1.210 | 1.160 | 1.190 | 1.190 | 2,160,000 |
| 2024-06-26 | 1.180 | 1.210 | 1.180 | 1.200 | 1.200 | 1,307,000 |
| 2024-06-25 | 1.200 | 1.210 | 1.190 | 1.200 | 1.200 | 408,000 |
| 2024-06-24 | 1.190 | 1.200 | 1.170 | 1.180 | 1.180 | 1,502,000 |
| 2024-06-21 | 1.180 | 1.210 | 1.180 | 1.210 | 1.210 | 2,484,000 |
| 2024-06-20 | 1.200 | 1.200 | 1.170 | 1.190 | 1.190 | 2,246,000 |
| 2024-06-19 | 1.190 | 1.190 | 1.180 | 1.190 | 1.190 | 474,000 |
| 2024-06-18 | 1.200 | 1.200 | 1.170 | 1.190 | 1.190 | 2,428,000 |
| 2024-06-17 | 1.200 | 1.200 | 1.180 | 1.200 | 1.200 | 2,857,000 |
| 2024-06-14 | 1.180 | 1.210 | 1.170 | 1.210 | 1.210 | 2,996,000 |
| 2024-06-13 | 1.170 | 1.180 | 1.160 | 1.180 | 1.180 | 1,081,000 |
| 2024-06-12 | 1.180 | 1.180 | 1.160 | 1.170 | 1.170 | 2,761,000 |
| 2024-06-11 | 1.190 | 1.190 | 1.150 | 1.170 | 1.170 | 2,797,000 |
| 2024-06-07 | 1.190 | 1.200 | 1.160 | 1.190 | 1.190 | 3,166,974 |
| 2024-06-06 | 1.210 | 1.220 | 1.170 | 1.190 | 1.190 | 3,802,000 |
| 2024-06-05 | 1.220 | 1.220 | 1.190 | 1.210 | 1.210 | 2,229,000 |
| 2024-06-04 | 1.220 | 1.230 | 1.200 | 1.210 | 1.210 | 1,477,445 |
| 2024-06-03 | 1.210 | 1.240 | 1.180 | 1.210 | 1.210 | 9,098,711 |
| 2024-05-31 | 1.250 | 1.260 | 1.180 | 1.180 | 1.180 | 18,164,000 |
| 2024-05-30 | 1.270 | 1.280 | 1.220 | 1.240 | 1.240 | 4,512,000 |
| 2024-05-29 | 1.270 | 1.300 | 1.260 | 1.280 | 1.280 | 5,372,000 |
| 2024-05-28 | 1.260 | 1.280 | 1.240 | 1.270 | 1.270 | 5,417,464 |
| 2024-05-27 | 1.290 | 1.290 | 1.240 | 1.260 | 1.260 | 7,732,000 |
| 2024-05-24 | 1.280 | 1.290 | 1.260 | 1.270 | 1.270 | 8,777,000 |
| 2024-05-23 | 1.310 | 1.310 | 1.280 | 1.280 | 1.280 | 4,497,000 |
| 2024-05-22 | 1.330 | 1.340 | 1.300 | 1.310 | 1.310 | 6,937,000 |
| 2024-05-21 | 1.350 | 1.350 | 1.310 | 1.320 | 1.320 | 4,112,000 |
| 2024-05-20 | 1.380 | 1.420 | 1.340 | 1.340 | 1.340 | 8,039,000 |
| 2024-05-17 | 1.410 | 1.410 | 1.360 | 1.390 | 1.390 | 3,738,000 |
| 2024-05-16 | 1.350 | 1.420 | 1.350 | 1.390 | 1.390 | 9,001,000 |
| 2024-05-14 | 1.320 | 1.370 | 1.320 | 1.360 | 1.360 | 9,094,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-22 | 0.0247 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.