China Youran Dairy Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 1.270 | 1.310 | 1.260 | 1.300 | 1.300 | 7,787,000 |
| 2024-05-10 | 1.250 | 1.270 | 1.230 | 1.270 | 1.270 | 4,852,000 |
| 2024-05-09 | 1.220 | 1.250 | 1.220 | 1.250 | 1.250 | 3,306,000 |
| 2024-05-08 | 1.240 | 1.250 | 1.220 | 1.220 | 1.220 | 2,280,000 |
| 2024-05-07 | 1.240 | 1.240 | 1.220 | 1.240 | 1.240 | 5,076,000 |
| 2024-05-06 | 1.220 | 1.280 | 1.220 | 1.240 | 1.240 | 6,242,000 |
| 2024-05-03 | 1.230 | 1.240 | 1.220 | 1.220 | 1.220 | 312,000 |
| 2024-05-02 | 1.210 | 1.230 | 1.200 | 1.210 | 1.210 | 1,625,000 |
| 2024-04-30 | 1.230 | 1.310 | 1.200 | 1.200 | 1.200 | 7,034,000 |
| 2024-04-29 | 1.240 | 1.250 | 1.220 | 1.230 | 1.230 | 4,785,000 |
| 2024-04-26 | 1.190 | 1.230 | 1.190 | 1.220 | 1.220 | 4,298,000 |
| 2024-04-25 | 1.190 | 1.200 | 1.180 | 1.190 | 1.190 | 939,000 |
| 2024-04-24 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 1,133,000 |
| 2024-04-23 | 1.190 | 1.200 | 1.190 | 1.190 | 1.190 | 1,307,000 |
| 2024-04-22 | 1.190 | 1.210 | 1.180 | 1.190 | 1.190 | 1,028,000 |
| 2024-04-19 | 1.200 | 1.210 | 1.180 | 1.190 | 1.190 | 566,000 |
| 2024-04-18 | 1.230 | 1.230 | 1.210 | 1.220 | 1.220 | 612,000 |
| 2024-04-17 | 1.220 | 1.220 | 1.180 | 1.220 | 1.220 | 6,673,000 |
| 2024-04-16 | 1.220 | 1.230 | 1.200 | 1.210 | 1.210 | 925,000 |
| 2024-04-15 | 1.220 | 1.240 | 1.220 | 1.230 | 1.230 | 550,000 |
| 2024-04-12 | 1.220 | 1.240 | 1.210 | 1.230 | 1.230 | 482,000 |
| 2024-04-11 | 1.220 | 1.240 | 1.210 | 1.240 | 1.240 | 583,000 |
| 2024-04-10 | 1.210 | 1.320 | 1.210 | 1.250 | 1.250 | 5,555,000 |
| 2024-04-09 | 1.190 | 1.220 | 1.180 | 1.210 | 1.210 | 825,000 |
| 2024-04-08 | 1.210 | 1.230 | 1.180 | 1.210 | 1.210 | 851,000 |
| 2024-04-05 | 1.190 | 1.290 | 1.160 | 1.220 | 1.220 | 662,000 |
| 2024-04-03 | 1.210 | 1.230 | 1.200 | 1.220 | 1.220 | 375,000 |
| 2024-04-02 | 1.220 | 1.230 | 1.200 | 1.220 | 1.220 | 616,000 |
| 2024-03-28 | 1.230 | 1.240 | 1.200 | 1.220 | 1.220 | 2,346,000 |
| 2024-03-27 | 1.230 | 1.260 | 1.220 | 1.240 | 1.240 | 1,018,000 |
| 2024-03-26 | 1.230 | 1.250 | 1.220 | 1.240 | 1.240 | 1,038,000 |
| 2024-03-25 | 1.230 | 1.250 | 1.230 | 1.250 | 1.250 | 244,000 |
| 2024-03-22 | 1.270 | 1.270 | 1.230 | 1.250 | 1.250 | 1,091,000 |
| 2024-03-21 | 1.260 | 1.270 | 1.260 | 1.270 | 1.270 | 1,201,000 |
| 2024-03-20 | 1.280 | 1.280 | 1.250 | 1.260 | 1.260 | 1,674,000 |
| 2024-03-19 | 1.270 | 1.340 | 1.260 | 1.280 | 1.280 | 1,974,000 |
| 2024-03-18 | 1.280 | 1.280 | 1.250 | 1.280 | 1.280 | 1,260,000 |
| 2024-03-15 | 1.290 | 1.290 | 1.260 | 1.280 | 1.280 | 883,000 |
| 2024-03-14 | 1.300 | 1.320 | 1.280 | 1.290 | 1.290 | 646,000 |
| 2024-03-13 | 1.300 | 1.330 | 1.280 | 1.300 | 1.300 | 1,419,000 |
| 2024-03-12 | 1.290 | 1.330 | 1.290 | 1.320 | 1.320 | 1,916,000 |
| 2024-03-11 | 1.270 | 1.300 | 1.270 | 1.300 | 1.300 | 1,478,000 |
| 2024-03-08 | 1.280 | 1.290 | 1.270 | 1.280 | 1.280 | 391,000 |
| 2024-03-07 | 1.270 | 1.300 | 1.260 | 1.270 | 1.270 | 1,129,000 |
| 2024-03-06 | 1.250 | 1.290 | 1.220 | 1.270 | 1.270 | 2,750,000 |
| 2024-03-05 | 1.270 | 1.270 | 1.200 | 1.260 | 1.260 | 846,000 |
| 2024-03-04 | 1.280 | 1.300 | 1.240 | 1.280 | 1.280 | 2,279,000 |
| 2024-03-01 | 1.270 | 1.280 | 1.250 | 1.270 | 1.270 | 608,000 |
| 2024-02-29 | 1.290 | 1.290 | 1.260 | 1.260 | 1.260 | 1,710,000 |
| 2024-02-28 | 1.310 | 1.320 | 1.270 | 1.270 | 1.270 | 787,000 |
| 2024-02-27 | 1.320 | 1.320 | 1.280 | 1.320 | 1.320 | 1,221,000 |
| 2024-02-26 | 1.290 | 1.320 | 1.280 | 1.320 | 1.320 | 1,229,000 |
| 2024-02-23 | 1.310 | 1.310 | 1.280 | 1.310 | 1.310 | 1,022,000 |
| 2024-02-22 | 1.260 | 1.300 | 1.260 | 1.300 | 1.300 | 1,062,000 |
| 2024-02-21 | 1.230 | 1.300 | 1.230 | 1.280 | 1.280 | 2,405,000 |
| 2024-02-20 | 1.270 | 1.290 | 1.220 | 1.230 | 1.230 | 1,487,000 |
| 2024-02-19 | 1.210 | 1.240 | 1.190 | 1.210 | 1.210 | 894,000 |
| 2024-02-16 | 1.280 | 1.280 | 1.170 | 1.250 | 1.250 | 175,000 |
| 2024-02-15 | 1.250 | 1.250 | 1.190 | 1.190 | 1.190 | 43,000 |
| 2024-02-14 | 1.320 | 1.320 | 1.170 | 1.170 | 1.170 | 118,000 |
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.