China Youran Dairy Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	2.320	2.320	2.250	2.290	2.290	6,507,000
2025-05-07	2.380	2.400	2.290	2.300	2.300	9,341,000
2025-05-06	2.380	2.410	2.340	2.370	2.370	7,115,100
2025-05-02	2.350	2.370	2.280	2.370	2.370	3,785,000
2025-04-30	2.310	2.400	2.300	2.370	2.370	16,656,000
2025-04-29	2.280	2.330	2.240	2.280	2.280	8,213,000
2025-04-28	2.250	2.270	2.200	2.260	2.260	6,777,000
2025-04-25	2.300	2.300	2.200	2.270	2.270	13,632,000
2025-04-24	2.310	2.340	2.230	2.260	2.260	14,523,280
2025-04-23	2.430	2.460	2.280	2.310	2.310	17,891,000
2025-04-22	2.340	2.470	2.310	2.420	2.420	20,812,100
2025-04-17	2.380	2.400	2.300	2.340	2.340	19,188,000
2025-04-16	2.510	2.520	2.340	2.390	2.390	16,894,000
2025-04-15	2.640	2.670	2.510	2.510	2.510	15,008,000
2025-04-14	2.650	2.650	2.530	2.620	2.620	14,047,400
2025-04-11	2.600	2.630	2.510	2.580	2.580	13,163,000
2025-04-10	2.580	2.650	2.460	2.600	2.600	30,868,270
2025-04-09	2.350	2.530	2.300	2.530	2.530	35,949,000
2025-04-08	2.190	2.420	2.190	2.410	2.410	45,108,000
2025-04-07	2.500	2.500	2.080	2.120	2.120	79,904,000
2025-04-03	2.530	2.700	2.500	2.660	2.660	16,432,000
2025-04-02	2.480	2.590	2.480	2.550	2.550	13,944,000
2025-04-01	2.420	2.520	2.420	2.480	2.480	13,806,000
2025-03-31	2.560	2.560	2.320	2.400	2.400	20,107,000
2025-03-28	2.440	2.530	2.400	2.480	2.480	10,117,000
2025-03-27	2.320	2.460	2.300	2.400	2.400	11,855,000
2025-03-26	2.350	2.380	2.310	2.350	2.350	7,689,000
2025-03-25	2.390	2.460	2.330	2.350	2.350	9,666,000
2025-03-24	2.370	2.390	2.300	2.390	2.390	14,453,000
2025-03-21	2.370	2.390	2.300	2.370	2.370	10,127,000
2025-03-20	2.490	2.540	2.380	2.390	2.390	12,101,000
2025-03-19	2.580	2.580	2.490	2.520	2.520	5,899,000
2025-03-18	2.600	2.630	2.510	2.580	2.580	10,145,000
2025-03-17	2.620	2.760	2.530	2.540	2.540	16,378,000
2025-03-14	2.550	2.670	2.500	2.600	2.600	23,417,000
2025-03-13	2.500	2.540	2.450	2.470	2.470	10,420,000
2025-03-12	2.470	2.540	2.450	2.500	2.500	16,024,000
2025-03-11	2.270	2.490	2.250	2.480	2.480	24,176,000
2025-03-10	2.310	2.310	2.200	2.310	2.310	13,319,100
2025-03-07	2.310	2.310	2.230	2.300	2.300	13,661,700
2025-03-06	2.300	2.350	2.220	2.310	2.310	19,334,000
2025-03-05	2.220	2.320	2.200	2.300	2.300	14,055,000
2025-03-04	2.240	2.290	2.170	2.210	2.210	16,576,000
2025-03-03	2.330	2.340	2.200	2.230	2.230	26,134,000
2025-02-28	2.530	2.540	2.170	2.170	2.170	87,145,750
2025-02-27	2.360	2.560	2.360	2.520	2.520	38,831,000
2025-02-26	2.300	2.340	2.290	2.340	2.340	11,187,000
2025-02-25	2.250	2.310	2.210	2.270	2.270	12,107,300
2025-02-24	2.340	2.370	2.240	2.280	2.280	19,857,000
2025-02-21	2.380	2.410	2.310	2.340	2.340	16,138,000
2025-02-20	2.310	2.450	2.300	2.380	2.380	25,762,000
2025-02-19	2.250	2.340	2.230	2.310	2.310	16,220,000
2025-02-18	2.140	2.300	2.130	2.260	2.260	20,042,711
2025-02-17	2.090	2.210	2.090	2.140	2.140	14,726,000
2025-02-14	2.070	2.100	2.040	2.090	2.090	13,883,000
2025-02-13	2.150	2.210	2.060	2.070	2.070	15,673,390
2025-02-12	2.090	2.210	2.070	2.100	2.100	22,455,080
2025-02-11	2.130	2.140	2.070	2.090	2.090	6,612,000
2025-02-10	1.950	2.140	1.930	2.130	2.130	19,839,801
2025-02-07	2.000	2.020	1.950	1.960	1.960	9,627,000

← NewerPage 7 of 21 · 1,232 trading daysOlder →

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.