China Youran Dairy Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 3.780 | 3.880 | 3.700 | 3.850 | 3.850 | 11,410,240 |
| 2026-04-27 | 3.730 | 3.770 | 3.660 | 3.740 | 3.740 | 10,326,180 |
| 2026-04-24 | 3.780 | 3.870 | 3.710 | 3.750 | 3.750 | 11,949,310 |
| 2026-04-23 | 3.820 | 3.920 | 3.720 | 3.840 | 3.840 | 13,192,220 |
| 2026-04-22 | 3.900 | 3.900 | 3.780 | 3.820 | 3.820 | 14,511,000 |
| 2026-04-21 | 4.000 | 4.000 | 3.840 | 3.870 | 3.870 | 27,168,000 |
| 2026-04-20 | 4.100 | 4.200 | 3.950 | 3.970 | 3.970 | 27,547,000 |
| 2026-04-17 | 4.320 | 4.320 | 4.100 | 4.200 | 4.200 | 17,874,000 |
| 2026-04-16 | 4.320 | 4.440 | 4.250 | 4.340 | 4.340 | 10,725,000 |
| 2026-04-15 | 4.300 | 4.470 | 4.270 | 4.360 | 4.360 | 8,064,576 |
| 2026-04-14 | 4.300 | 4.380 | 4.170 | 4.340 | 4.340 | 9,904,000 |
| 2026-04-13 | 4.130 | 4.470 | 4.110 | 4.230 | 4.230 | 24,121,420 |
| 2026-04-10 | 4.250 | 4.260 | 4.080 | 4.160 | 4.160 | 16,969,000 |
| 2026-04-09 | 4.370 | 4.480 | 4.210 | 4.250 | 4.250 | 14,429,000 |
| 2026-04-08 | 4.370 | 4.520 | 4.280 | 4.400 | 4.400 | 23,911,301 |
| 2026-04-02 | 4.060 | 4.400 | 4.060 | 4.210 | 4.210 | 46,889,000 |
| 2026-04-01 | 4.020 | 4.120 | 3.870 | 3.980 | 3.980 | 21,862,000 |
| 2026-03-31 | 3.990 | 4.070 | 3.830 | 3.860 | 3.860 | 21,680,000 |
| 2026-03-30 | 3.700 | 4.090 | 3.680 | 4.020 | 4.020 | 35,442,000 |
| 2026-03-27 | 3.660 | 3.800 | 3.600 | 3.800 | 3.800 | 23,313,000 |
| 2026-03-26 | 3.900 | 3.900 | 3.620 | 3.660 | 3.660 | 36,532,770 |
| 2026-03-25 | 3.890 | 4.000 | 3.780 | 3.900 | 3.900 | 20,975,840 |
| 2026-03-24 | 3.900 | 4.050 | 3.790 | 3.960 | 3.960 | 24,989,000 |
| 2026-03-23 | 4.320 | 4.320 | 3.760 | 3.880 | 3.880 | 63,185,000 |
| 2026-03-20 | 4.230 | 4.390 | 4.200 | 4.320 | 4.320 | 75,036,000 |
| 2026-03-19 | 4.540 | 4.590 | 4.210 | 4.250 | 4.250 | 34,887,000 |
| 2026-03-18 | 4.530 | 4.570 | 4.400 | 4.540 | 4.540 | 11,387,000 |
| 2026-03-17 | 4.790 | 4.830 | 4.500 | 4.530 | 4.530 | 17,684,070 |
| 2026-03-16 | 4.660 | 4.790 | 4.490 | 4.790 | 4.790 | 33,731,000 |
| 2026-03-13 | 4.460 | 4.800 | 4.450 | 4.480 | 4.480 | 10,081,000 |
| 2026-03-12 | 4.500 | 4.710 | 4.480 | 4.650 | 4.650 | 19,022,000 |
| 2026-03-11 | 4.460 | 4.610 | 4.450 | 4.500 | 4.500 | 11,091,200 |
| 2026-03-10 | 4.500 | 4.530 | 4.300 | 4.400 | 4.400 | 15,286,360 |
| 2026-03-09 | 4.410 | 4.470 | 4.240 | 4.460 | 4.460 | 17,268,961 |
| 2026-03-06 | 4.430 | 4.520 | 4.410 | 4.480 | 4.480 | 6,063,000 |
| 2026-03-05 | 4.520 | 4.560 | 4.390 | 4.480 | 4.480 | 11,874,000 |
| 2026-03-04 | 4.310 | 4.500 | 4.200 | 4.460 | 4.460 | 27,573,779 |
| 2026-03-03 | 4.710 | 4.780 | 4.290 | 4.310 | 4.310 | 28,280,000 |
| 2026-03-02 | 5.010 | 5.030 | 4.600 | 4.710 | 4.710 | 37,218,434 |
| 2026-02-27 | 4.700 | 5.050 | 4.670 | 5.050 | 5.050 | 19,106,711 |
| 2026-02-26 | 4.770 | 4.900 | 4.650 | 4.710 | 4.710 | 14,778,000 |
| 2026-02-25 | 4.870 | 4.910 | 4.760 | 4.770 | 4.770 | 17,878,000 |
| 2026-02-24 | 4.920 | 5.090 | 4.760 | 4.880 | 4.880 | 23,893,000 |
| 2026-02-23 | 5.040 | 5.060 | 4.890 | 4.920 | 4.920 | 2,693,000 |
| 2026-02-20 | 5.150 | 5.160 | 4.890 | 4.920 | 4.920 | 3,652,000 |
| 2026-02-16 | 5.230 | 5.230 | 5.000 | 5.130 | 5.130 | 1,946,227 |
| 2026-02-13 | 5.090 | 5.250 | 5.050 | 5.230 | 5.230 | 10,532,270 |
| 2026-02-12 | 5.050 | 5.170 | 4.910 | 5.140 | 5.140 | 13,311,000 |
| 2026-02-11 | 4.950 | 5.020 | 4.850 | 5.000 | 5.000 | 13,557,080 |
| 2026-02-10 | 5.100 | 5.110 | 4.850 | 4.950 | 4.950 | 16,351,000 |
| 2026-02-09 | 5.200 | 5.250 | 5.000 | 5.110 | 5.110 | 17,985,721 |
| 2026-02-06 | 4.850 | 5.280 | 4.820 | 5.160 | 5.160 | 36,368,500 |
| 2026-02-05 | 4.690 | 4.990 | 4.630 | 4.960 | 4.960 | 23,226,301 |
| 2026-02-04 | 4.850 | 5.050 | 4.540 | 4.750 | 4.750 | 27,349,000 |
| 2026-02-03 | 4.700 | 5.000 | 4.660 | 4.850 | 4.850 | 20,288,000 |
| 2026-02-02 | 4.500 | 4.680 | 4.400 | 4.660 | 4.660 | 22,036,000 |
| 2026-01-30 | 4.670 | 4.680 | 4.350 | 4.450 | 4.450 | 24,322,000 |
| 2026-01-29 | 4.490 | 4.680 | 4.410 | 4.670 | 4.670 | 16,788,000 |
| 2026-01-28 | 4.540 | 4.680 | 4.470 | 4.520 | 4.520 | 18,520,000 |
| 2026-01-27 | 4.400 | 4.660 | 4.400 | 4.500 | 4.500 | 23,796,000 |
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.