China Youran Dairy Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 3.010 | 3.160 | 2.970 | 3.090 | 3.090 | 20,066,000 |
| 2025-10-27 | 2.970 | 3.030 | 2.930 | 2.960 | 2.960 | 11,472,000 |
| 2025-10-24 | 3.030 | 3.040 | 2.920 | 2.980 | 2.980 | 13,574,515 |
| 2025-10-23 | 3.030 | 3.070 | 2.960 | 3.030 | 3.030 | 12,582,000 |
| 2025-10-22 | 3.160 | 3.160 | 3.040 | 3.080 | 3.080 | 11,776,000 |
| 2025-10-21 | 3.070 | 3.190 | 3.070 | 3.130 | 3.130 | 12,423,000 |
| 2025-10-20 | 3.010 | 3.070 | 2.980 | 3.060 | 3.060 | 25,286,000 |
| 2025-10-17 | 3.270 | 3.300 | 2.950 | 2.980 | 2.980 | 32,204,000 |
| 2025-10-16 | 3.150 | 3.380 | 3.100 | 3.290 | 3.290 | 28,197,000 |
| 2025-10-15 | 3.030 | 3.180 | 3.030 | 3.130 | 3.130 | 17,499,000 |
| 2025-10-14 | 3.170 | 3.190 | 3.020 | 3.030 | 3.030 | 19,949,000 |
| 2025-10-13 | 3.020 | 3.200 | 2.920 | 3.170 | 3.170 | 28,287,165 |
| 2025-10-10 | 3.070 | 3.160 | 3.000 | 3.040 | 3.040 | 21,508,165 |
| 2025-10-09 | 3.180 | 3.270 | 3.040 | 3.100 | 3.100 | 27,141,000 |
| 2025-10-08 | 3.020 | 3.110 | 2.930 | 3.090 | 3.090 | 4,992,000 |
| 2025-10-06 | 3.090 | 3.090 | 2.990 | 3.030 | 3.030 | 4,139,000 |
| 2025-10-03 | 3.140 | 3.230 | 3.030 | 3.060 | 3.060 | 3,627,000 |
| 2025-10-02 | 3.300 | 3.330 | 3.120 | 3.170 | 3.170 | 11,872,702 |
| 2025-09-30 | 3.020 | 3.380 | 3.000 | 3.300 | 3.300 | 61,939,000 |
| 2025-09-29 | 2.780 | 3.060 | 2.780 | 3.020 | 3.020 | 46,132,000 |
| 2025-09-26 | 2.790 | 2.830 | 2.770 | 2.800 | 2.800 | 22,850,000 |
| 2025-09-25 | 2.850 | 2.860 | 2.790 | 2.820 | 2.820 | 23,190,000 |
| 2025-09-24 | 2.920 | 2.920 | 2.830 | 2.840 | 2.840 | 24,658,000 |
| 2025-09-23 | 2.910 | 2.930 | 2.820 | 2.910 | 2.910 | 21,015,000 |
| 2025-09-22 | 3.040 | 3.040 | 2.830 | 2.890 | 2.890 | 53,455,563 |
| 2025-09-19 | 3.080 | 3.100 | 3.000 | 3.020 | 3.020 | 20,877,307 |
| 2025-09-18 | 3.150 | 3.170 | 3.010 | 3.070 | 3.070 | 35,972,000 |
| 2025-09-17 | 3.390 | 3.390 | 3.130 | 3.160 | 3.160 | 42,805,154 |
| 2025-09-16 | 3.260 | 3.340 | 3.220 | 3.330 | 3.330 | 19,653,000 |
| 2025-09-15 | 3.330 | 3.340 | 3.200 | 3.260 | 3.260 | 26,838,000 |
| 2025-09-12 | 3.360 | 3.450 | 3.280 | 3.330 | 3.330 | 17,217,000 |
| 2025-09-11 | 3.430 | 3.500 | 3.300 | 3.360 | 3.360 | 14,457,000 |
| 2025-09-10 | 3.400 | 3.520 | 3.400 | 3.420 | 3.420 | 10,268,000 |
| 2025-09-09 | 3.610 | 3.640 | 3.390 | 3.410 | 3.410 | 22,313,000 |
| 2025-09-08 | 3.450 | 3.650 | 3.330 | 3.520 | 3.520 | 57,925,000 |
| 2025-09-05 | 3.320 | 3.490 | 3.270 | 3.450 | 3.450 | 43,876,000 |
| 2025-09-04 | 3.230 | 3.300 | 3.200 | 3.250 | 3.250 | 35,827,000 |
| 2025-09-03 | 3.340 | 3.380 | 3.170 | 3.220 | 3.220 | 38,138,000 |
| 2025-09-02 | 3.500 | 3.600 | 3.300 | 3.340 | 3.340 | 276,218,300 |
| 2025-09-01 | 3.850 | 3.980 | 3.720 | 3.750 | 3.750 | 32,954,000 |
| 2025-08-29 | 3.920 | 4.030 | 3.860 | 3.880 | 3.880 | 14,416,835 |
| 2025-08-28 | 4.030 | 4.080 | 3.810 | 3.930 | 3.930 | 26,953,000 |
| 2025-08-27 | 4.290 | 4.310 | 4.000 | 4.030 | 4.030 | 17,593,000 |
| 2025-08-26 | 4.100 | 4.280 | 4.100 | 4.240 | 4.240 | 13,915,080 |
| 2025-08-25 | 4.190 | 4.310 | 4.080 | 4.180 | 4.180 | 26,702,200 |
| 2025-08-22 | 4.340 | 4.340 | 4.230 | 4.280 | 4.280 | 11,826,000 |
| 2025-08-21 | 4.280 | 4.450 | 4.170 | 4.310 | 4.310 | 21,562,170 |
| 2025-08-20 | 4.300 | 4.320 | 4.180 | 4.280 | 4.280 | 12,700,000 |
| 2025-08-19 | 4.300 | 4.430 | 4.200 | 4.300 | 4.300 | 17,907,000 |
| 2025-08-18 | 4.340 | 4.400 | 4.230 | 4.340 | 4.340 | 26,126,000 |
| 2025-08-15 | 4.360 | 4.450 | 4.250 | 4.300 | 4.300 | 27,022,000 |
| 2025-08-14 | 4.450 | 4.550 | 4.250 | 4.410 | 4.410 | 31,151,000 |
| 2025-08-13 | 4.250 | 4.500 | 4.210 | 4.430 | 4.430 | 31,883,000 |
| 2025-08-12 | 4.030 | 4.430 | 4.020 | 4.250 | 4.250 | 55,920,600 |
| 2025-08-11 | 3.720 | 4.110 | 3.660 | 4.030 | 4.030 | 36,794,000 |
| 2025-08-08 | 3.790 | 3.790 | 3.640 | 3.720 | 3.720 | 10,811,000 |
| 2025-08-07 | 3.850 | 3.860 | 3.740 | 3.810 | 3.810 | 11,564,000 |
| 2025-08-06 | 3.810 | 3.900 | 3.710 | 3.860 | 3.860 | 20,436,256 |
| 2025-08-05 | 3.760 | 3.800 | 3.660 | 3.760 | 3.760 | 16,092,000 |
| 2025-08-04 | 3.520 | 3.810 | 3.520 | 3.760 | 3.760 | 21,347,000 |
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.