China Youran Dairy Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 1.890 | 2.020 | 1.890 | 2.000 | 2.000 | 14,789,000 |
| 2025-02-05 | 1.890 | 1.960 | 1.840 | 1.910 | 1.910 | 11,202,420 |
| 2025-02-04 | 1.820 | 1.930 | 1.780 | 1.890 | 1.890 | 3,386,000 |
| 2025-02-03 | 1.900 | 1.900 | 1.820 | 1.830 | 1.830 | 3,341,000 |
| 2025-01-28 | 1.950 | 1.970 | 1.900 | 1.960 | 1.960 | 1,139,294 |
| 2025-01-27 | 1.880 | 1.980 | 1.870 | 1.950 | 1.950 | 21,229,170 |
| 2025-01-24 | 1.770 | 1.850 | 1.760 | 1.850 | 1.850 | 11,138,290 |
| 2025-01-23 | 1.830 | 1.830 | 1.760 | 1.780 | 1.780 | 7,596,000 |
| 2025-01-22 | 1.760 | 1.870 | 1.760 | 1.830 | 1.830 | 27,258,000 |
| 2025-01-21 | 1.630 | 1.830 | 1.630 | 1.760 | 1.760 | 20,002,000 |
| 2025-01-20 | 1.590 | 1.680 | 1.590 | 1.630 | 1.630 | 13,868,000 |
| 2025-01-17 | 1.560 | 1.560 | 1.530 | 1.540 | 1.540 | 2,200,000 |
| 2025-01-16 | 1.550 | 1.580 | 1.520 | 1.550 | 1.550 | 2,852,000 |
| 2025-01-15 | 1.550 | 1.560 | 1.530 | 1.550 | 1.550 | 2,932,000 |
| 2025-01-14 | 1.520 | 1.570 | 1.510 | 1.560 | 1.560 | 3,513,000 |
| 2025-01-13 | 1.500 | 1.530 | 1.490 | 1.510 | 1.510 | 3,261,000 |
| 2025-01-10 | 1.520 | 1.560 | 1.490 | 1.520 | 1.520 | 5,666,000 |
| 2025-01-09 | 1.510 | 1.550 | 1.490 | 1.530 | 1.530 | 5,349,000 |
| 2025-01-08 | 1.500 | 1.520 | 1.470 | 1.500 | 1.500 | 4,913,000 |
| 2025-01-07 | 1.510 | 1.530 | 1.480 | 1.520 | 1.520 | 7,710,000 |
| 2025-01-06 | 1.590 | 1.590 | 1.510 | 1.530 | 1.530 | 9,140,000 |
| 2025-01-03 | 1.630 | 1.630 | 1.570 | 1.590 | 1.590 | 6,644,000 |
| 2025-01-02 | 1.660 | 1.670 | 1.600 | 1.610 | 1.610 | 9,547,000 |
| 2024-12-31 | 1.600 | 1.680 | 1.580 | 1.650 | 1.650 | 6,594,000 |
| 2024-12-30 | 1.530 | 1.640 | 1.530 | 1.610 | 1.610 | 15,161,500 |
| 2024-12-27 | 1.530 | 1.530 | 1.490 | 1.520 | 1.520 | 7,648,000 |
| 2024-12-24 | 1.530 | 1.540 | 1.510 | 1.520 | 1.520 | 3,263,000 |
| 2024-12-23 | 1.530 | 1.550 | 1.510 | 1.530 | 1.530 | 4,187,000 |
| 2024-12-20 | 1.570 | 1.570 | 1.520 | 1.540 | 1.540 | 6,858,000 |
| 2024-12-19 | 1.590 | 1.590 | 1.540 | 1.570 | 1.570 | 6,740,000 |
| 2024-12-18 | 1.630 | 1.630 | 1.570 | 1.590 | 1.590 | 4,926,000 |
| 2024-12-17 | 1.620 | 1.650 | 1.600 | 1.610 | 1.610 | 9,350,000 |
| 2024-12-16 | 1.610 | 1.650 | 1.590 | 1.620 | 1.620 | 10,053,000 |
| 2024-12-13 | 1.700 | 1.700 | 1.580 | 1.600 | 1.600 | 18,112,000 |
| 2024-12-12 | 1.670 | 1.710 | 1.610 | 1.700 | 1.700 | 23,683,000 |
| 2024-12-11 | 1.480 | 1.680 | 1.480 | 1.670 | 1.670 | 43,566,000 |
| 2024-12-10 | 1.530 | 1.530 | 1.450 | 1.460 | 1.460 | 11,834,000 |
| 2024-12-09 | 1.460 | 1.480 | 1.410 | 1.480 | 1.480 | 9,563,000 |
| 2024-12-06 | 1.470 | 1.480 | 1.450 | 1.460 | 1.460 | 5,685,000 |
| 2024-12-05 | 1.460 | 1.470 | 1.430 | 1.460 | 1.460 | 4,662,000 |
| 2024-12-04 | 1.490 | 1.500 | 1.450 | 1.480 | 1.480 | 10,315,000 |
| 2024-12-03 | 1.550 | 1.550 | 1.450 | 1.500 | 1.500 | 10,717,000 |
| 2024-12-02 | 1.390 | 1.550 | 1.390 | 1.530 | 1.530 | 34,741,000 |
| 2024-11-29 | 1.300 | 1.370 | 1.290 | 1.370 | 1.370 | 12,471,650 |
| 2024-11-28 | 1.280 | 1.290 | 1.260 | 1.280 | 1.280 | 9,286,000 |
| 2024-11-27 | 1.250 | 1.290 | 1.230 | 1.280 | 1.280 | 12,726,000 |
| 2024-11-26 | 1.250 | 1.260 | 1.240 | 1.240 | 1.240 | 3,579,000 |
| 2024-11-25 | 1.270 | 1.270 | 1.230 | 1.240 | 1.240 | 10,275,000 |
| 2024-11-22 | 1.320 | 1.340 | 1.260 | 1.260 | 1.260 | 18,031,000 |
| 2024-11-21 | 1.350 | 1.350 | 1.310 | 1.320 | 1.320 | 7,043,000 |
| 2024-11-20 | 1.320 | 1.360 | 1.310 | 1.350 | 1.350 | 20,093,000 |
| 2024-11-19 | 1.300 | 1.330 | 1.290 | 1.310 | 1.310 | 10,773,000 |
| 2024-11-18 | 1.290 | 1.300 | 1.280 | 1.290 | 1.290 | 5,663,000 |
| 2024-11-15 | 1.300 | 1.310 | 1.280 | 1.280 | 1.280 | 3,978,000 |
| 2024-11-14 | 1.320 | 1.340 | 1.280 | 1.290 | 1.290 | 16,051,000 |
| 2024-11-13 | 1.310 | 1.380 | 1.300 | 1.320 | 1.320 | 69,853,000 |
| 2024-11-12 | 1.350 | 1.370 | 1.310 | 1.320 | 1.320 | 11,637,000 |
| 2024-11-11 | 1.360 | 1.360 | 1.330 | 1.350 | 1.350 | 11,100,000 |
| 2024-11-08 | 1.420 | 1.450 | 1.350 | 1.380 | 1.380 | 17,982,000 |
| 2024-11-07 | 1.370 | 1.420 | 1.350 | 1.420 | 1.420 | 23,753,000 |
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.