China Youran Dairy Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 3.690 | 3.750 | 3.530 | 3.590 | 3.590 | 12,684,000 |
| 2025-07-31 | 3.510 | 3.730 | 3.510 | 3.700 | 3.700 | 23,874,000 |
| 2025-07-30 | 3.740 | 3.740 | 3.460 | 3.590 | 3.590 | 14,962,000 |
| 2025-07-29 | 3.820 | 3.930 | 3.510 | 3.620 | 3.620 | 20,222,000 |
| 2025-07-28 | 3.510 | 3.710 | 3.490 | 3.640 | 3.640 | 23,849,000 |
| 2025-07-25 | 3.770 | 3.770 | 3.530 | 3.550 | 3.550 | 29,549,497 |
| 2025-07-24 | 3.810 | 3.900 | 3.720 | 3.750 | 3.750 | 10,949,603 |
| 2025-07-23 | 3.880 | 3.990 | 3.700 | 3.810 | 3.810 | 22,289,000 |
| 2025-07-22 | 3.880 | 3.910 | 3.740 | 3.800 | 3.800 | 19,959,000 |
| 2025-07-21 | 3.820 | 3.970 | 3.720 | 3.920 | 3.920 | 39,622,000 |
| 2025-07-18 | 3.740 | 3.810 | 3.660 | 3.790 | 3.790 | 17,944,000 |
| 2025-07-17 | 3.820 | 3.920 | 3.550 | 3.740 | 3.740 | 42,962,000 |
| 2025-07-16 | 3.510 | 3.870 | 3.470 | 3.830 | 3.830 | 53,582,000 |
| 2025-07-15 | 3.700 | 3.700 | 3.370 | 3.470 | 3.470 | 45,549,000 |
| 2025-07-14 | 3.590 | 3.750 | 3.510 | 3.700 | 3.700 | 61,376,000 |
| 2025-07-11 | 3.250 | 3.660 | 3.210 | 3.500 | 3.500 | 70,257,990 |
| 2025-07-10 | 2.970 | 3.250 | 2.960 | 3.250 | 3.250 | 42,169,000 |
| 2025-07-09 | 2.690 | 2.980 | 2.640 | 2.970 | 2.970 | 72,459,000 |
| 2025-07-08 | 2.610 | 2.820 | 2.600 | 2.680 | 2.680 | 24,840,000 |
| 2025-07-07 | 2.600 | 2.690 | 2.550 | 2.600 | 2.600 | 11,269,000 |
| 2025-07-04 | 2.610 | 2.620 | 2.530 | 2.600 | 2.600 | 6,382,000 |
| 2025-07-03 | 2.600 | 2.650 | 2.570 | 2.610 | 2.610 | 6,621,000 |
| 2025-07-02 | 2.650 | 2.650 | 2.550 | 2.600 | 2.600 | 9,603,000 |
| 2025-06-30 | 2.670 | 2.680 | 2.610 | 2.630 | 2.630 | 6,644,000 |
| 2025-06-27 | 2.680 | 2.730 | 2.610 | 2.640 | 2.640 | 7,578,000 |
| 2025-06-26 | 2.650 | 2.700 | 2.620 | 2.670 | 2.670 | 8,687,000 |
| 2025-06-25 | 2.640 | 2.720 | 2.600 | 2.660 | 2.660 | 15,746,000 |
| 2025-06-24 | 2.530 | 2.630 | 2.490 | 2.600 | 2.600 | 15,937,000 |
| 2025-06-23 | 2.460 | 2.530 | 2.420 | 2.510 | 2.510 | 7,976,000 |
| 2025-06-20 | 2.480 | 2.530 | 2.460 | 2.500 | 2.500 | 9,871,000 |
| 2025-06-19 | 2.560 | 2.570 | 2.420 | 2.490 | 2.490 | 15,076,000 |
| 2025-06-18 | 2.610 | 2.650 | 2.550 | 2.560 | 2.560 | 8,147,000 |
| 2025-06-17 | 2.660 | 2.660 | 2.580 | 2.600 | 2.600 | 11,258,000 |
| 2025-06-16 | 2.750 | 2.750 | 2.640 | 2.660 | 2.660 | 13,105,000 |
| 2025-06-13 | 2.830 | 2.830 | 2.660 | 2.700 | 2.700 | 31,517,085 |
| 2025-06-12 | 2.730 | 2.940 | 2.710 | 2.890 | 2.890 | 33,813,000 |
| 2025-06-11 | 2.540 | 2.810 | 2.510 | 2.720 | 2.720 | 43,040,085 |
| 2025-06-10 | 2.550 | 2.580 | 2.500 | 2.530 | 2.530 | 28,672,000 |
| 2025-06-09 | 2.950 | 3.020 | 2.460 | 2.540 | 2.540 | 125,719,000 |
| 2025-06-06 | 2.930 | 2.980 | 2.840 | 2.920 | 2.920 | 13,464,000 |
| 2025-06-05 | 2.920 | 2.930 | 2.800 | 2.910 | 2.910 | 16,606,000 |
| 2025-06-04 | 2.640 | 2.980 | 2.640 | 2.910 | 2.910 | 35,257,600 |
| 2025-06-03 | 2.560 | 2.700 | 2.560 | 2.640 | 2.640 | 11,569,000 |
| 2025-06-02 | 2.670 | 2.670 | 2.450 | 2.520 | 2.520 | 5,233,000 |
| 2025-05-30 | 2.520 | 2.700 | 2.510 | 2.670 | 2.670 | 15,452,000 |
| 2025-05-29 | 2.580 | 2.610 | 2.510 | 2.540 | 2.540 | 9,352,020 |
| 2025-05-28 | 2.610 | 2.680 | 2.570 | 2.580 | 2.580 | 17,199,000 |
| 2025-05-27 | 2.570 | 2.680 | 2.550 | 2.600 | 2.600 | 20,751,000 |
| 2025-05-26 | 2.430 | 2.580 | 2.420 | 2.550 | 2.550 | 21,262,000 |
| 2025-05-23 | 2.420 | 2.460 | 2.370 | 2.440 | 2.440 | 8,838,000 |
| 2025-05-22 | 2.430 | 2.450 | 2.360 | 2.440 | 2.440 | 9,377,000 |
| 2025-05-21 | 2.450 | 2.480 | 2.380 | 2.410 | 2.410 | 6,899,000 |
| 2025-05-20 | 2.330 | 2.490 | 2.330 | 2.440 | 2.440 | 18,127,010 |
| 2025-05-19 | 2.250 | 2.380 | 2.250 | 2.360 | 2.360 | 8,606,000 |
| 2025-05-16 | 2.290 | 2.320 | 2.250 | 2.280 | 2.280 | 4,300,000 |
| 2025-05-15 | 2.360 | 2.360 | 2.280 | 2.310 | 2.310 | 5,049,000 |
| 2025-05-14 | 2.400 | 2.420 | 2.340 | 2.380 | 2.380 | 5,830,000 |
| 2025-05-13 | 2.260 | 2.420 | 2.240 | 2.400 | 2.400 | 19,932,000 |
| 2025-05-12 | 2.290 | 2.300 | 2.210 | 2.270 | 2.270 | 17,872,599 |
| 2025-05-09 | 2.330 | 2.330 | 2.250 | 2.290 | 2.290 | 5,092,000 |
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.