China Youran Dairy Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 1.240 | 1.240 | 1.180 | 1.200 | 1.200 | 41,000 |
| 2024-02-08 | 1.210 | 1.210 | 1.180 | 1.200 | 1.200 | 1,184,000 |
| 2024-02-07 | 1.220 | 1.220 | 1.180 | 1.200 | 1.200 | 555,000 |
| 2024-02-06 | 1.180 | 1.200 | 1.140 | 1.190 | 1.190 | 1,398,148 |
| 2024-02-05 | 1.170 | 1.170 | 1.130 | 1.160 | 1.160 | 1,515,000 |
| 2024-02-02 | 1.180 | 1.210 | 1.120 | 1.190 | 1.190 | 1,834,000 |
| 2024-02-01 | 1.210 | 1.210 | 1.140 | 1.180 | 1.180 | 1,172,000 |
| 2024-01-31 | 1.190 | 1.200 | 1.150 | 1.180 | 1.180 | 887,000 |
| 2024-01-30 | 1.210 | 1.210 | 1.170 | 1.190 | 1.190 | 1,074,000 |
| 2024-01-29 | 1.220 | 1.240 | 1.200 | 1.220 | 1.220 | 677,000 |
| 2024-01-26 | 1.240 | 1.260 | 1.220 | 1.220 | 1.220 | 1,258,000 |
| 2024-01-25 | 1.230 | 1.260 | 1.220 | 1.250 | 1.250 | 1,144,349 |
| 2024-01-24 | 1.210 | 1.230 | 1.190 | 1.230 | 1.230 | 858,000 |
| 2024-01-23 | 1.190 | 1.220 | 1.170 | 1.200 | 1.200 | 910,000 |
| 2024-01-22 | 1.240 | 1.270 | 1.160 | 1.190 | 1.190 | 1,930,000 |
| 2024-01-19 | 1.250 | 1.260 | 1.230 | 1.240 | 1.240 | 309,000 |
| 2024-01-18 | 1.270 | 1.270 | 1.250 | 1.260 | 1.260 | 322,000 |
| 2024-01-17 | 1.310 | 1.310 | 1.250 | 1.250 | 1.250 | 1,358,000 |
| 2024-01-16 | 1.320 | 1.330 | 1.280 | 1.310 | 1.310 | 633,000 |
| 2024-01-15 | 1.360 | 1.390 | 1.310 | 1.320 | 1.320 | 1,012,000 |
| 2024-01-12 | 1.350 | 1.360 | 1.330 | 1.360 | 1.360 | 367,000 |
| 2024-01-11 | 1.320 | 1.350 | 1.320 | 1.350 | 1.350 | 1,032,000 |
| 2024-01-10 | 1.380 | 1.390 | 1.330 | 1.330 | 1.330 | 2,433,000 |
| 2024-01-09 | 1.380 | 1.390 | 1.380 | 1.390 | 1.390 | 1,052,000 |
| 2024-01-08 | 1.410 | 1.410 | 1.380 | 1.390 | 1.390 | 1,605,000 |
| 2024-01-05 | 1.410 | 1.420 | 1.410 | 1.410 | 1.410 | 275,000 |
| 2024-01-04 | 1.430 | 1.430 | 1.400 | 1.410 | 1.410 | 955,000 |
| 2024-01-03 | 1.440 | 1.440 | 1.400 | 1.440 | 1.440 | 1,617,000 |
| 2024-01-02 | 1.490 | 1.490 | 1.430 | 1.440 | 1.440 | 446,000 |
| 2023-12-29 | 1.460 | 1.470 | 1.450 | 1.470 | 1.470 | 710,000 |
| 2023-12-28 | 1.460 | 1.460 | 1.440 | 1.460 | 1.460 | 2,454,000 |
| 2023-12-27 | 1.420 | 1.450 | 1.420 | 1.450 | 1.450 | 1,273,000 |
| 2023-12-22 | 1.410 | 1.430 | 1.400 | 1.420 | 1.420 | 505,000 |
| 2023-12-21 | 1.450 | 1.460 | 1.400 | 1.420 | 1.420 | 1,231,000 |
| 2023-12-20 | 1.400 | 1.460 | 1.400 | 1.460 | 1.460 | 834,000 |
| 2023-12-19 | 1.420 | 1.420 | 1.390 | 1.410 | 1.410 | 1,259,000 |
| 2023-12-18 | 1.430 | 1.430 | 1.400 | 1.420 | 1.420 | 651,000 |
| 2023-12-15 | 1.440 | 1.440 | 1.410 | 1.410 | 1.410 | 1,229,000 |
| 2023-12-14 | 1.420 | 1.430 | 1.410 | 1.410 | 1.410 | 601,000 |
| 2023-12-13 | 1.430 | 1.430 | 1.400 | 1.410 | 1.410 | 1,177,000 |
| 2023-12-12 | 1.420 | 1.450 | 1.420 | 1.430 | 1.430 | 1,688,000 |
| 2023-12-11 | 1.430 | 1.440 | 1.410 | 1.430 | 1.430 | 1,269,000 |
| 2023-12-08 | 1.450 | 1.460 | 1.430 | 1.440 | 1.440 | 3,590,000 |
| 2023-12-07 | 1.450 | 1.460 | 1.430 | 1.430 | 1.430 | 739,000 |
| 2023-12-06 | 1.430 | 1.460 | 1.420 | 1.450 | 1.450 | 1,315,000 |
| 2023-12-05 | 1.440 | 1.470 | 1.420 | 1.430 | 1.430 | 2,042,000 |
| 2023-12-04 | 1.440 | 1.460 | 1.430 | 1.440 | 1.440 | 475,000 |
| 2023-12-01 | 1.440 | 1.460 | 1.430 | 1.440 | 1.440 | 1,419,000 |
| 2023-11-30 | 1.460 | 1.470 | 1.440 | 1.440 | 1.440 | 1,924,000 |
| 2023-11-29 | 1.470 | 1.470 | 1.440 | 1.450 | 1.450 | 1,673,000 |
| 2023-11-28 | 1.500 | 1.500 | 1.460 | 1.470 | 1.470 | 1,198,000 |
| 2023-11-27 | 1.510 | 1.510 | 1.490 | 1.500 | 1.500 | 439,000 |
| 2023-11-24 | 1.540 | 1.540 | 1.510 | 1.510 | 1.510 | 560,000 |
| 2023-11-23 | 1.500 | 1.540 | 1.480 | 1.540 | 1.540 | 2,244,000 |
| 2023-11-22 | 1.500 | 1.510 | 1.490 | 1.500 | 1.500 | 643,000 |
| 2023-11-21 | 1.500 | 1.530 | 1.490 | 1.500 | 1.500 | 2,544,000 |
| 2023-11-20 | 1.500 | 1.520 | 1.480 | 1.510 | 1.510 | 1,311,000 |
| 2023-11-17 | 1.500 | 1.510 | 1.480 | 1.510 | 1.510 | 1,136,000 |
| 2023-11-16 | 1.530 | 1.530 | 1.490 | 1.510 | 1.510 | 971,000 |
| 2023-11-15 | 1.530 | 1.530 | 1.490 | 1.510 | 1.510 | 2,523,000 |
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.