China Youran Dairy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	1.480	1.510	1.450	1.500	1.500	2,509,000
2023-08-16	1.520	1.540	1.480	1.480	1.480	1,889,000
2023-08-15	1.540	1.540	1.510	1.540	1.540	1,208,000
2023-08-14	1.530	1.540	1.500	1.520	1.520	1,826,000
2023-08-11	1.600	1.610	1.510	1.550	1.550	9,069,000
2023-08-10	1.630	1.630	1.600	1.610	1.610	1,216,000
2023-08-09	1.610	1.630	1.600	1.630	1.630	1,532,000
2023-08-08	1.620	1.640	1.600	1.620	1.620	3,863,000
2023-08-07	1.670	1.670	1.620	1.630	1.630	3,462,000
2023-08-04	1.720	1.730	1.670	1.680	1.680	3,280,000
2023-08-03	1.710	1.740	1.690	1.710	1.710	2,867,000
2023-08-02	1.790	1.790	1.720	1.720	1.720	2,166,000
2023-08-01	1.750	1.780	1.740	1.770	1.770	2,650,000
2023-07-31	1.770	1.800	1.730	1.780	1.780	5,316,000
2023-07-28	1.730	1.790	1.730	1.790	1.790	1,817,000
2023-07-27	1.740	1.770	1.740	1.760	1.760	1,414,000
2023-07-26	1.740	1.760	1.720	1.750	1.750	3,300,000
2023-07-25	1.710	1.750	1.710	1.750	1.750	1,914,000
2023-07-24	1.740	1.750	1.690	1.700	1.700	1,848,000
2023-07-21	1.740	1.840	1.710	1.750	1.750	6,009,000
2023-07-20	1.740	1.770	1.720	1.730	1.730	587,000
2023-07-19	1.740	1.750	1.720	1.740	1.740	1,087,000
2023-07-18	1.770	1.770	1.730	1.740	1.740	940,000
2023-07-14	1.800	1.800	1.770	1.770	1.770	907,000
2023-07-13	1.760	1.800	1.760	1.790	1.790	1,010,000
2023-07-12	1.750	1.760	1.730	1.740	1.740	734,000
2023-07-11	1.750	1.750	1.730	1.740	1.740	1,333,000
2023-07-10	1.740	1.750	1.720	1.740	1.740	381,000
2023-07-07	1.730	1.740	1.710	1.720	1.720	925,000
2023-07-06	1.750	1.750	1.730	1.730	1.730	776,000
2023-07-05	1.780	1.780	1.750	1.760	1.760	734,000
2023-07-04	1.770	1.810	1.770	1.790	1.790	460,000
2023-07-03	1.740	1.790	1.740	1.780	1.780	1,034,000
2023-06-30	1.730	1.750	1.720	1.730	1.730	677,000
2023-06-29	1.740	1.760	1.720	1.730	1.730	1,744,000
2023-06-28	1.740	1.760	1.730	1.740	1.740	1,138,000
2023-06-27	1.720	1.760	1.720	1.750	1.750	1,517,000
2023-06-26	1.730	1.750	1.710	1.720	1.720	1,998,000
2023-06-23	1.780	1.780	1.710	1.710	1.710	1,134,000
2023-06-21	1.840	1.840	1.770	1.800	1.800	2,203,000
2023-06-20	1.850	1.860	1.800	1.810	1.810	2,057,000
2023-06-19	1.850	1.880	1.820	1.830	1.830	1,761,000
2023-06-16	1.830	1.870	1.830	1.850	1.850	1,719,000
2023-06-15	1.810	1.830	1.780	1.820	1.820	1,764,000
2023-06-14	1.810	1.820	1.780	1.800	1.800	1,397,000
2023-06-13	1.800	1.810	1.780	1.780	1.780	2,169,000
2023-06-12	1.820	1.830	1.790	1.810	1.810	2,199,000
2023-06-09	1.860	1.860	1.800	1.830	1.830	837,000
2023-06-08	1.800	1.860	1.790	1.850	1.850	4,331,000
2023-06-07	1.810	1.820	1.780	1.810	1.810	874,000
2023-06-06	1.840	1.840	1.780	1.790	1.790	617,000
2023-06-05	1.810	1.810	1.780	1.800	1.800	1,444,400
2023-06-02	1.770	1.840	1.770	1.810	1.810	1,592,600
2023-06-01	1.760	1.800	1.760	1.770	1.770	1,285,000
2023-05-31	1.810	1.820	1.750	1.750	1.750	2,330,000
2023-05-30	1.840	1.840	1.800	1.810	1.810	1,887,000
2023-05-29	1.840	1.870	1.830	1.840	1.840	1,253,000
2023-05-25	1.860	1.870	1.820	1.840	1.840	1,905,000
2023-05-24	1.910	1.910	1.860	1.870	1.870	823,000
2023-05-23	1.900	1.910	1.880	1.890	1.890	1,340,000

← NewerPage 14 of 21 · 1,233 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.