China Youran Dairy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	1.860	1.910	1.850	1.900	1.900	1,701,000
2023-05-19	1.870	1.880	1.850	1.870	1.845	1,336,000
2023-05-18	1.870	1.900	1.870	1.870	1.845	1,409,000
2023-05-17	1.920	1.920	1.860	1.870	1.845	6,052,000
2023-05-16	1.940	1.940	1.900	1.920	1.895	2,758,000
2023-05-15	1.990	1.990	1.910	1.920	1.895	5,152,000
2023-05-12	1.980	1.980	1.940	1.950	1.924	1,818,000
2023-05-11	2.010	2.010	1.960	1.970	1.944	2,286,000
2023-05-10	2.010	2.020	1.990	1.990	1.964	972,220
2023-05-09	2.020	2.040	1.990	2.010	1.983	3,017,000
2023-05-08	2.100	2.100	2.010	2.040	2.013	2,651,980
2023-05-05	2.050	2.060	2.000	2.020	1.993	1,418,000
2023-05-04	1.980	2.050	1.980	2.020	1.993	3,346,800
2023-05-03	2.030	2.030	1.930	1.960	1.934	856,000
2023-05-02	2.060	2.060	1.990	2.010	1.983	334,000
2023-04-28	2.150	2.150	2.060	2.060	2.033	1,917,000
2023-04-27	2.050	2.080	2.030	2.050	2.023	2,061,000
2023-04-26	1.980	2.130	1.970	2.070	2.043	5,389,000
2023-04-25	2.020	2.060	1.980	2.000	1.974	1,469,000
2023-04-24	2.080	2.080	2.010	2.010	1.983	1,237,000
2023-04-21	2.130	2.130	2.040	2.040	2.013	3,070,000
2023-04-20	2.160	2.160	2.090	2.110	2.082	2,812,000
2023-04-19	2.180	2.180	2.120	2.130	2.102	2,299,000
2023-04-18	2.190	2.200	2.130	2.180	2.151	3,892,000
2023-04-17	2.190	2.230	2.180	2.210	2.181	2,610,000
2023-04-14	2.280	2.280	2.190	2.220	2.191	2,918,000
2023-04-13	2.200	2.280	2.190	2.280	2.250	5,878,000
2023-04-12	2.150	2.230	2.140	2.230	2.201	7,523,000
2023-04-11	2.160	2.190	2.100	2.160	2.131	3,034,000
2023-04-06	2.010	2.200	1.980	2.140	2.112	7,738,000
2023-04-04	1.920	2.010	1.880	2.010	1.983	6,113,000
2023-04-03	1.890	1.940	1.880	1.900	1.875	2,456,000
2023-03-31	1.880	1.940	1.860	1.910	1.885	1,845,000
2023-03-30	1.910	1.920	1.830	1.880	1.855	4,468,000
2023-03-29	1.930	1.960	1.870	1.880	1.855	2,155,000
2023-03-28	1.940	1.940	1.910	1.930	1.905	521,000
2023-03-27	1.940	1.960	1.920	1.920	1.895	1,225,000
2023-03-24	1.950	1.980	1.940	1.980	1.954	531,000
2023-03-23	1.930	1.960	1.920	1.950	1.924	1,029,000
2023-03-22	1.930	1.960	1.910	1.950	1.924	1,738,000
2023-03-21	1.910	1.930	1.860	1.890	1.865	2,752,000
2023-03-20	1.920	1.930	1.870	1.890	1.865	3,424,000
2023-03-17	1.930	1.960	1.900	1.940	1.914	1,235,000
2023-03-16	1.900	1.940	1.900	1.900	1.875	2,135,996
2023-03-15	1.910	1.920	1.880	1.900	1.875	1,701,000
2023-03-14	1.930	1.930	1.850	1.870	1.845	2,707,000
2023-03-13	1.950	1.950	1.890	1.920	1.895	4,400,000
2023-03-10	1.970	1.970	1.930	1.930	1.905	2,220,000
2023-03-09	2.060	2.060	1.990	1.990	1.964	2,268,000
2023-03-08	2.050	2.080	2.030	2.050	2.023	2,447,000
2023-03-07	2.040	2.130	2.040	2.060	2.033	5,142,000
2023-03-06	2.030	2.060	2.000	2.040	2.013	1,897,000
2023-03-03	2.020	2.040	1.990	2.020	1.993	2,628,000
2023-03-02	1.990	2.030	1.980	1.980	1.954	1,735,000
2023-03-01	1.930	2.010	1.920	2.000	1.974	2,484,000
2023-02-28	1.920	1.960	1.900	1.920	1.895	3,805,996
2023-02-27	1.910	1.930	1.870	1.890	1.865	2,247,994
2023-02-24	2.000	2.000	1.920	1.920	1.895	3,098,000
2023-02-23	2.000	2.010	1.990	1.990	1.964	2,197,000
2023-02-22	1.990	2.010	1.990	1.990	1.964	2,254,000

← NewerPage 15 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.