China Youran Dairy Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 4.440 | 4.470 | 4.300 | 4.360 | 4.360 | 21,729,350 |
| 2026-01-23 | 4.520 | 4.640 | 4.340 | 4.430 | 4.430 | 24,999,600 |
| 2026-01-22 | 4.430 | 4.710 | 4.430 | 4.520 | 4.520 | 32,044,160 |
| 2026-01-21 | 4.270 | 4.670 | 4.270 | 4.600 | 4.600 | 31,692,000 |
| 2026-01-20 | 4.320 | 4.420 | 4.150 | 4.260 | 4.260 | 32,035,930 |
| 2026-01-19 | 4.400 | 4.550 | 4.300 | 4.320 | 4.320 | 52,426,000 |
| 2026-01-16 | 4.080 | 4.660 | 4.040 | 4.380 | 4.380 | 442,196,000 |
| 2026-01-15 | 4.800 | 4.860 | 4.220 | 4.300 | 4.300 | 74,988,000 |
| 2026-01-14 | 4.970 | 5.020 | 4.750 | 4.800 | 4.800 | 18,434,900 |
| 2026-01-13 | 4.830 | 4.980 | 4.810 | 4.970 | 4.970 | 15,180,000 |
| 2026-01-12 | 4.950 | 5.040 | 4.770 | 4.950 | 4.950 | 10,867,000 |
| 2026-01-09 | 5.000 | 5.100 | 4.740 | 4.850 | 4.850 | 30,967,270 |
| 2026-01-08 | 5.100 | 5.150 | 4.950 | 5.000 | 5.000 | 9,195,308 |
| 2026-01-07 | 5.040 | 5.290 | 5.020 | 5.160 | 5.160 | 19,989,000 |
| 2026-01-06 | 4.920 | 5.080 | 4.770 | 5.040 | 5.040 | 24,308,000 |
| 2026-01-05 | 4.970 | 5.270 | 4.910 | 4.920 | 4.920 | 28,859,150 |
| 2026-01-02 | 5.180 | 5.180 | 4.980 | 5.000 | 5.000 | 3,190,000 |
| 2025-12-31 | 4.880 | 5.170 | 4.880 | 5.080 | 5.080 | 19,665,000 |
| 2025-12-30 | 4.810 | 4.990 | 4.760 | 4.940 | 4.940 | 29,038,490 |
| 2025-12-29 | 5.160 | 5.200 | 4.810 | 4.910 | 4.910 | 41,308,000 |
| 2025-12-24 | 4.850 | 5.170 | 4.700 | 5.120 | 5.120 | 20,790,330 |
| 2025-12-23 | 5.160 | 5.190 | 4.750 | 4.770 | 4.770 | 30,823,000 |
| 2025-12-22 | 4.530 | 5.110 | 4.490 | 5.060 | 5.060 | 49,074,000 |
| 2025-12-19 | 4.520 | 4.590 | 4.470 | 4.530 | 4.530 | 9,143,000 |
| 2025-12-18 | 4.550 | 4.580 | 4.400 | 4.520 | 4.520 | 10,739,000 |
| 2025-12-17 | 4.630 | 4.630 | 4.350 | 4.530 | 4.530 | 14,873,000 |
| 2025-12-16 | 4.690 | 4.690 | 4.380 | 4.490 | 4.490 | 24,210,000 |
| 2025-12-15 | 4.310 | 4.730 | 4.300 | 4.630 | 4.630 | 57,664,119 |
| 2025-12-12 | 4.000 | 4.310 | 4.000 | 4.300 | 4.300 | 26,775,000 |
| 2025-12-11 | 3.960 | 4.050 | 3.940 | 3.950 | 3.950 | 7,948,000 |
| 2025-12-10 | 4.010 | 4.140 | 3.930 | 3.960 | 3.960 | 16,012,000 |
| 2025-12-09 | 4.100 | 4.100 | 3.970 | 4.010 | 4.010 | 11,702,226 |
| 2025-12-08 | 4.180 | 4.180 | 4.010 | 4.070 | 4.070 | 14,309,452 |
| 2025-12-05 | 4.250 | 4.250 | 4.110 | 4.180 | 4.180 | 11,303,000 |
| 2025-12-04 | 4.210 | 4.240 | 4.030 | 4.210 | 4.210 | 17,719,000 |
| 2025-12-03 | 4.220 | 4.380 | 4.200 | 4.220 | 4.220 | 17,219,000 |
| 2025-12-02 | 4.300 | 4.350 | 4.200 | 4.230 | 4.230 | 15,951,010 |
| 2025-12-01 | 4.310 | 4.500 | 4.220 | 4.290 | 4.290 | 47,532,793 |
| 2025-11-28 | 4.010 | 4.380 | 4.010 | 4.360 | 4.360 | 45,806,000 |
| 2025-11-27 | 3.650 | 4.090 | 3.650 | 4.090 | 4.090 | 48,935,843 |
| 2025-11-26 | 3.590 | 3.680 | 3.520 | 3.650 | 3.650 | 11,366,236 |
| 2025-11-25 | 3.560 | 3.720 | 3.560 | 3.590 | 3.590 | 13,454,000 |
| 2025-11-24 | 3.530 | 3.620 | 3.490 | 3.560 | 3.560 | 31,046,648 |
| 2025-11-21 | 3.480 | 3.630 | 3.420 | 3.510 | 3.510 | 15,305,909 |
| 2025-11-20 | 3.710 | 3.740 | 3.490 | 3.510 | 3.510 | 8,956,000 |
| 2025-11-19 | 3.650 | 3.670 | 3.530 | 3.650 | 3.650 | 9,465,000 |
| 2025-11-18 | 3.700 | 3.700 | 3.520 | 3.620 | 3.620 | 17,698,000 |
| 2025-11-17 | 3.750 | 3.750 | 3.590 | 3.690 | 3.690 | 14,087,000 |
| 2025-11-14 | 3.680 | 3.720 | 3.630 | 3.680 | 3.680 | 10,062,860 |
| 2025-11-13 | 3.840 | 3.880 | 3.640 | 3.710 | 3.710 | 21,194,000 |
| 2025-11-12 | 3.680 | 3.850 | 3.680 | 3.800 | 3.800 | 28,100,221 |
| 2025-11-11 | 3.660 | 3.690 | 3.560 | 3.680 | 3.680 | 14,020,680 |
| 2025-11-10 | 3.470 | 3.680 | 3.460 | 3.650 | 3.650 | 35,208,000 |
| 2025-11-07 | 3.410 | 3.510 | 3.350 | 3.460 | 3.460 | 17,384,642 |
| 2025-11-06 | 3.330 | 3.510 | 3.330 | 3.450 | 3.450 | 22,232,640 |
| 2025-11-05 | 3.300 | 3.400 | 3.180 | 3.340 | 3.340 | 30,886,868 |
| 2025-11-04 | 3.430 | 3.550 | 3.300 | 3.320 | 3.320 | 23,893,000 |
| 2025-11-03 | 3.240 | 3.610 | 3.240 | 3.470 | 3.470 | 58,456,000 |
| 2025-10-31 | 3.080 | 3.370 | 3.050 | 3.240 | 3.240 | 41,405,226 |
| 2025-10-30 | 3.090 | 3.160 | 3.030 | 3.060 | 3.060 | 11,397,000 |
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.