China Youran Dairy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	1.510	1.510	1.490	1.500	1.500	781,231
2023-11-13	1.490	1.510	1.480	1.510	1.510	1,531,000
2023-11-10	1.510	1.540	1.480	1.490	1.490	1,049,000
2023-11-09	1.560	1.570	1.520	1.520	1.520	2,085,000
2023-11-08	1.580	1.590	1.520	1.560	1.560	1,300,000
2023-11-07	1.570	1.590	1.560	1.580	1.580	727,000
2023-11-06	1.540	1.600	1.540	1.590	1.590	1,723,000
2023-11-03	1.530	1.550	1.510	1.540	1.540	1,604,000
2023-11-02	1.520	1.560	1.490	1.520	1.520	2,957,000
2023-11-01	1.480	1.500	1.480	1.500	1.500	1,519,000
2023-10-31	1.480	1.500	1.460	1.470	1.470	1,340,210
2023-10-30	1.470	1.490	1.470	1.480	1.480	991,000
2023-10-27	1.460	1.490	1.450	1.470	1.470	1,518,000
2023-10-26	1.450	1.460	1.440	1.450	1.450	360,000
2023-10-25	1.470	1.500	1.450	1.460	1.460	1,177,000
2023-10-24	1.440	1.460	1.420	1.450	1.450	445,000
2023-10-20	1.440	1.460	1.430	1.440	1.440	588,000
2023-10-19	1.470	1.470	1.440	1.440	1.440	1,179,000
2023-10-18	1.460	1.490	1.460	1.470	1.470	648,000
2023-10-17	1.460	1.480	1.450	1.480	1.480	1,884,000
2023-10-16	1.510	1.510	1.450	1.450	1.450	1,499,000
2023-10-13	1.490	1.510	1.480	1.490	1.490	800,000
2023-10-12	1.480	1.520	1.480	1.520	1.520	1,892,000
2023-10-11	1.440	1.490	1.440	1.470	1.470	1,809,000
2023-10-10	1.430	1.470	1.430	1.450	1.450	634,000
2023-10-09	1.470	1.480	1.420	1.450	1.450	644,000
2023-10-06	1.420	1.470	1.410	1.430	1.430	159,000
2023-10-05	1.400	1.470	1.390	1.450	1.450	993,000
2023-10-04	1.410	1.440	1.400	1.440	1.440	216,000
2023-10-03	1.440	1.450	1.410	1.430	1.430	329,000
2023-09-29	1.470	1.510	1.450	1.450	1.450	304,000
2023-09-28	1.460	1.460	1.440	1.450	1.450	982,000
2023-09-27	1.470	1.480	1.450	1.450	1.450	1,863,000
2023-09-26	1.460	1.480	1.450	1.470	1.470	580,000
2023-09-25	1.470	1.490	1.460	1.470	1.470	402,000
2023-09-22	1.450	1.490	1.450	1.480	1.480	1,487,000
2023-09-21	1.460	1.460	1.440	1.460	1.460	2,117,000
2023-09-20	1.460	1.470	1.450	1.460	1.460	581,000
2023-09-19	1.490	1.490	1.450	1.470	1.470	897,000
2023-09-18	1.480	1.490	1.470	1.480	1.480	522,000
2023-09-15	1.480	1.500	1.470	1.480	1.480	922,000
2023-09-14	1.470	1.490	1.450	1.470	1.470	1,149,000
2023-09-13	1.490	1.510	1.460	1.470	1.470	567,000
2023-09-12	1.500	1.510	1.480	1.480	1.480	920,000
2023-09-11	1.500	1.510	1.480	1.500	1.500	721,000
2023-09-07	1.490	1.520	1.490	1.490	1.490	1,153,000
2023-09-06	1.490	1.520	1.480	1.520	1.520	1,770,000
2023-09-05	1.520	1.530	1.470	1.480	1.480	1,711,000
2023-09-04	1.460	1.540	1.460	1.540	1.540	2,789,000
2023-08-31	1.470	1.500	1.450	1.460	1.460	1,297,000
2023-08-30	1.520	1.520	1.470	1.470	1.470	1,797,000
2023-08-29	1.500	1.520	1.470	1.500	1.500	2,331,000
2023-08-28	1.550	1.550	1.480	1.490	1.490	2,453,000
2023-08-25	1.480	1.530	1.470	1.500	1.500	2,186,000
2023-08-24	1.480	1.510	1.450	1.470	1.470	1,295,000
2023-08-23	1.460	1.470	1.440	1.440	1.440	1,501,000
2023-08-22	1.460	1.480	1.440	1.450	1.450	770,000
2023-08-21	1.490	1.510	1.450	1.460	1.460	1,521,000
2023-08-18	1.510	1.520	1.470	1.480	1.480	1,790,000
2023-08-17	1.480	1.510	1.450	1.500	1.500	2,509,000

← NewerPage 13 of 21 · 1,232 trading daysOlder →

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.