China Youran Dairy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	1.860	1.970	1.840	1.930	1.905	6,909,000
2022-11-18	1.910	1.930	1.890	1.890	1.865	5,505,000
2022-11-17	1.940	1.940	1.850	1.880	1.855	4,237,000
2022-11-16	1.960	1.990	1.900	1.900	1.875	6,283,000
2022-11-15	1.910	1.960	1.890	1.950	1.924	10,157,000
2022-11-14	1.790	1.950	1.780	1.900	1.875	14,643,000
2022-11-11	1.730	1.770	1.710	1.740	1.717	8,257,000
2022-11-10	1.650	1.680	1.650	1.650	1.628	6,957,000
2022-11-09	1.690	1.720	1.660	1.660	1.638	7,498,000
2022-11-08	1.760	1.770	1.680	1.690	1.668	9,398,000
2022-11-07	1.710	1.790	1.700	1.750	1.727	17,474,000
2022-11-04	1.670	1.740	1.670	1.710	1.687	16,813,000
2022-11-03	1.640	1.720	1.630	1.660	1.638	8,282,000
2022-11-02	1.590	1.790	1.570	1.660	1.638	40,285,000
2022-11-01	1.570	1.630	1.530	1.590	1.569	15,720,000
2022-10-31	1.540	1.590	1.530	1.580	1.559	3,889,000
2022-10-28	1.600	1.600	1.540	1.560	1.539	2,966,000
2022-10-27	1.650	1.680	1.600	1.620	1.599	2,542,000
2022-10-26	1.600	1.640	1.590	1.620	1.599	2,513,000
2022-10-25	1.620	1.630	1.570	1.590	1.569	2,909,000
2022-10-24	1.710	1.710	1.580	1.610	1.589	5,184,000
2022-10-21	1.760	1.760	1.700	1.710	1.687	3,777,000
2022-10-20	1.790	1.790	1.720	1.730	1.707	3,779,000
2022-10-19	1.860	1.880	1.750	1.750	1.727	25,810,000
2022-10-18	1.830	1.900	1.780	1.870	1.845	10,086,000
2022-10-17	1.820	1.860	1.760	1.780	1.757	16,554,000
2022-10-14	2.100	2.150	1.820	1.820	1.796	32,920,000
2022-10-13	2.010	2.230	1.980	2.110	2.082	40,491,000
2022-10-12	1.930	2.080	1.890	2.010	1.983	2,204,000
2022-10-11	1.950	1.950	1.910	1.940	1.914	872,000
2022-10-10	1.930	1.960	1.910	1.930	1.905	801,000
2022-10-07	2.020	2.040	1.920	1.940	1.914	1,035,000
2022-10-06	2.130	2.130	1.990	1.990	1.964	500,000
2022-10-05	1.990	2.080	1.950	2.080	2.053	1,521,000
2022-10-03	1.860	1.920	1.820	1.870	1.845	1,072,000
2022-09-30	1.840	1.840	1.780	1.830	1.806	1,969,000
2022-09-29	1.990	1.990	1.820	1.820	1.796	1,830,000
2022-09-28	2.070	2.070	1.950	1.990	1.964	5,457,000
2022-09-27	2.130	2.140	2.060	2.070	2.043	5,596,000
2022-09-26	2.210	2.210	2.120	2.120	2.092	2,776,000
2022-09-23	2.200	2.400	2.130	2.210	2.181	23,231,000
2022-09-22	2.080	2.250	2.060	2.200	2.171	10,849,030
2022-09-21	2.130	2.130	2.070	2.100	2.072	1,811,000
2022-09-20	2.120	2.160	2.120	2.130	2.102	791,500
2022-09-19	2.210	2.210	2.120	2.130	2.102	2,523,000
2022-09-16	2.290	2.290	2.170	2.170	2.141	2,008,000
2022-09-15	2.280	2.280	2.200	2.240	2.210	1,183,000
2022-09-14	2.260	2.260	2.210	2.210	2.181	1,080,000
2022-09-13	2.250	2.300	2.230	2.250	2.220	695,000
2022-09-09	2.200	2.270	2.170	2.240	2.210	1,921,000
2022-09-08	2.290	2.290	2.180	2.190	2.161	2,096,000
2022-09-07	2.240	2.250	2.200	2.250	2.220	2,802,000
2022-09-06	2.260	2.280	2.220	2.240	2.210	1,823,533
2022-09-05	2.300	2.300	2.220	2.240	2.210	2,899,000
2022-09-02	2.370	2.370	2.260	2.280	2.250	4,084,000
2022-09-01	2.380	2.400	2.320	2.330	2.299	5,334,000
2022-08-31	2.430	2.430	2.370	2.380	2.349	6,471,000
2022-08-30	2.490	2.490	2.390	2.420	2.388	8,511,000
2022-08-29	2.500	2.500	2.410	2.450	2.418	1,793,000
2022-08-26	2.490	2.500	2.460	2.470	2.437	1,279,000

← NewerPage 17 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.