China Youran Dairy Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.730 | 4.020 | 3.670 | 3.960 | 3.960 | 34,579,312 |
| 2026-07-24 | 3.750 | 3.870 | 3.680 | 3.700 | 3.700 | 27,134,949 |
| 2026-07-23 | 3.730 | 3.800 | 3.640 | 3.690 | 3.690 | 18,826,381 |
| 2026-07-22 | 3.840 | 3.840 | 3.670 | 3.700 | 3.700 | 20,250,609 |
| 2026-07-21 | 3.500 | 3.810 | 3.460 | 3.790 | 3.790 | 47,778,000 |
| 2026-07-20 | 3.370 | 3.510 | 3.270 | 3.470 | 3.470 | 18,004,750 |
| 2026-07-17 | 3.400 | 3.470 | 3.230 | 3.330 | 3.330 | 18,468,213 |
| 2026-07-16 | 3.390 | 3.470 | 3.330 | 3.420 | 3.420 | 13,814,044 |
| 2026-07-15 | 3.100 | 3.360 | 3.100 | 3.310 | 3.310 | 22,399,543 |
| 2026-07-14 | 3.190 | 3.240 | 3.100 | 3.140 | 3.140 | 27,594,951 |
| 2026-07-13 | 3.080 | 3.300 | 3.080 | 3.190 | 3.190 | 27,024,670 |
| 2026-07-10 | 3.050 | 3.140 | 2.980 | 3.100 | 3.100 | 20,386,000 |
| 2026-07-09 | 3.060 | 3.070 | 2.960 | 3.020 | 3.020 | 10,427,810 |
| 2026-07-08 | 3.050 | 3.120 | 2.960 | 3.070 | 3.070 | 9,194,740 |
| 2026-07-07 | 3.160 | 3.210 | 2.960 | 3.030 | 3.030 | 13,742,000 |
| 2026-07-06 | 2.940 | 3.200 | 2.930 | 3.150 | 3.150 | 19,146,000 |
| 2026-07-03 | 2.840 | 3.000 | 2.840 | 2.980 | 2.980 | 17,011,680 |
| 2026-07-02 | 2.780 | 2.960 | 2.780 | 2.850 | 2.850 | 16,399,070 |
| 2026-06-30 | 2.910 | 2.940 | 2.720 | 2.770 | 2.770 | 23,697,000 |
| 2026-06-29 | 2.830 | 2.990 | 2.790 | 2.890 | 2.890 | 20,633,457 |
| 2026-06-26 | 2.860 | 2.910 | 2.760 | 2.880 | 2.880 | 22,231,000 |
| 2026-06-25 | 3.000 | 3.000 | 2.830 | 2.850 | 2.850 | 30,465,996 |
| 2026-06-24 | 3.030 | 3.070 | 2.970 | 3.000 | 3.000 | 14,365,736 |
| 2026-06-23 | 3.040 | 3.120 | 2.960 | 3.070 | 3.070 | 11,486,000 |
| 2026-06-22 | 3.090 | 3.110 | 2.980 | 3.070 | 3.070 | 18,600,902 |
| 2026-06-18 | 3.150 | 3.180 | 3.070 | 3.130 | 3.130 | 19,996,730 |
| 2026-06-17 | 3.450 | 3.470 | 3.130 | 3.140 | 3.140 | 53,644,832 |
| 2026-06-16 | 3.510 | 3.550 | 3.350 | 3.480 | 3.480 | 29,264,590 |
| 2026-06-15 | 3.360 | 3.570 | 3.360 | 3.510 | 3.510 | 32,471,990 |
| 2026-06-12 | 3.210 | 3.350 | 3.160 | 3.250 | 3.250 | 25,613,000 |
| 2026-06-11 | 3.020 | 3.330 | 3.000 | 3.300 | 3.300 | 51,891,008 |
| 2026-06-10 | 2.960 | 3.130 | 2.870 | 3.050 | 3.050 | 32,489,689 |
| 2026-06-09 | 3.050 | 3.060 | 2.950 | 2.970 | 2.970 | 21,470,721 |
| 2026-06-08 | 2.920 | 3.120 | 2.880 | 3.070 | 3.070 | 25,375,000 |
| 2026-06-05 | 2.960 | 3.140 | 2.960 | 2.960 | 2.960 | 20,483,000 |
| 2026-06-04 | 3.040 | 3.090 | 2.960 | 2.990 | 2.990 | 18,985,369 |
| 2026-06-03 | 3.050 | 3.120 | 2.950 | 3.110 | 3.110 | 34,405,000 |
| 2026-06-02 | 3.100 | 3.170 | 2.930 | 2.970 | 2.970 | 30,505,619 |
| 2026-06-01 | 2.930 | 3.150 | 2.890 | 3.110 | 3.110 | 21,404,471 |
| 2026-05-29 | 2.930 | 3.040 | 2.880 | 2.950 | 2.950 | 17,868,010 |
| 2026-05-28 | 2.990 | 3.060 | 2.900 | 2.920 | 2.920 | 26,128,000 |
| 2026-05-27 | 3.110 | 3.110 | 2.930 | 2.990 | 2.990 | 16,699,000 |
| 2026-05-26 | 3.170 | 3.170 | 3.030 | 3.060 | 3.060 | 19,050,900 |
| 2026-05-22 | 3.200 | 3.230 | 3.010 | 3.060 | 3.060 | 48,942,793 |
| 2026-05-21 | 3.310 | 3.320 | 3.180 | 3.180 | 3.180 | 19,076,000 |
| 2026-05-20 | 3.230 | 3.340 | 3.220 | 3.310 | 3.310 | 16,460,000 |
| 2026-05-19 | 3.210 | 3.290 | 3.170 | 3.260 | 3.260 | 25,376,680 |
| 2026-05-18 | 3.350 | 3.350 | 3.170 | 3.230 | 3.230 | 28,957,359 |
| 2026-05-15 | 3.380 | 3.450 | 3.330 | 3.390 | 3.390 | 20,197,000 |
| 2026-05-14 | 3.210 | 3.430 | 3.130 | 3.370 | 3.370 | 38,533,031 |
| 2026-05-13 | 3.240 | 3.240 | 3.140 | 3.170 | 3.170 | 39,472,352 |
| 2026-05-12 | 3.630 | 3.630 | 3.190 | 3.220 | 3.220 | 79,275,172 |
| 2026-05-11 | 3.940 | 3.940 | 3.570 | 3.610 | 3.610 | 37,767,500 |
| 2026-05-08 | 3.920 | 3.980 | 3.780 | 3.940 | 3.940 | 14,841,070 |
| 2026-05-07 | 3.780 | 3.910 | 3.770 | 3.890 | 3.890 | 16,562,600 |
| 2026-05-06 | 3.750 | 3.920 | 3.730 | 3.810 | 3.810 | 12,099,000 |
| 2026-05-05 | 3.760 | 3.830 | 3.710 | 3.750 | 3.750 | 1,707,000 |
| 2026-05-04 | 3.720 | 3.870 | 3.720 | 3.840 | 3.840 | 2,368,000 |
| 2026-04-30 | 3.900 | 3.950 | 3.810 | 3.860 | 3.860 | 8,095,000 |
| 2026-04-29 | 3.890 | 4.000 | 3.850 | 3.930 | 3.930 | 16,432,000 |
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.