China Youran Dairy Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 1.400 | 1.420 | 1.360 | 1.380 | 1.380 | 12,121,000 |
| 2024-11-05 | 1.340 | 1.410 | 1.330 | 1.410 | 1.410 | 7,603,000 |
| 2024-11-04 | 1.360 | 1.370 | 1.330 | 1.340 | 1.340 | 5,404,000 |
| 2024-11-01 | 1.330 | 1.350 | 1.330 | 1.340 | 1.340 | 16,954,000 |
| 2024-10-31 | 1.310 | 1.350 | 1.300 | 1.330 | 1.330 | 15,237,000 |
| 2024-10-30 | 1.330 | 1.350 | 1.310 | 1.320 | 1.320 | 7,616,000 |
| 2024-10-29 | 1.390 | 1.390 | 1.300 | 1.320 | 1.320 | 13,511,000 |
| 2024-10-28 | 1.320 | 1.380 | 1.320 | 1.360 | 1.360 | 19,722,000 |
| 2024-10-25 | 1.320 | 1.340 | 1.300 | 1.320 | 1.320 | 20,255,000 |
| 2024-10-24 | 1.340 | 1.350 | 1.300 | 1.300 | 1.300 | 9,097,000 |
| 2024-10-23 | 1.350 | 1.360 | 1.330 | 1.340 | 1.340 | 7,608,000 |
| 2024-10-22 | 1.300 | 1.370 | 1.300 | 1.350 | 1.350 | 20,039,000 |
| 2024-10-21 | 1.350 | 1.350 | 1.300 | 1.300 | 1.300 | 12,316,000 |
| 2024-10-18 | 1.330 | 1.360 | 1.300 | 1.340 | 1.340 | 17,612,000 |
| 2024-10-17 | 1.380 | 1.390 | 1.280 | 1.320 | 1.320 | 13,147,000 |
| 2024-10-16 | 1.350 | 1.390 | 1.350 | 1.380 | 1.380 | 5,028,000 |
| 2024-10-15 | 1.410 | 1.420 | 1.360 | 1.380 | 1.380 | 9,772,000 |
| 2024-10-14 | 1.400 | 1.410 | 1.330 | 1.410 | 1.410 | 15,854,000 |
| 2024-10-10 | 1.430 | 1.440 | 1.380 | 1.400 | 1.400 | 19,080,000 |
| 2024-10-09 | 1.460 | 1.490 | 1.340 | 1.390 | 1.390 | 35,022,000 |
| 2024-10-08 | 1.620 | 1.620 | 1.420 | 1.440 | 1.440 | 37,251,000 |
| 2024-10-07 | 1.520 | 1.660 | 1.510 | 1.640 | 1.640 | 2,832,036 |
| 2024-10-04 | 1.570 | 1.570 | 1.500 | 1.520 | 1.520 | 3,143,000 |
| 2024-10-03 | 1.540 | 1.560 | 1.420 | 1.480 | 1.480 | 7,202,000 |
| 2024-10-02 | 1.490 | 1.600 | 1.420 | 1.540 | 1.540 | 5,598,990 |
| 2024-09-30 | 1.450 | 1.560 | 1.410 | 1.480 | 1.480 | 61,805,000 |
| 2024-09-27 | 1.400 | 1.890 | 1.370 | 1.380 | 1.380 | 76,381,000 |
| 2024-09-26 | 1.230 | 1.300 | 1.190 | 1.300 | 1.300 | 17,931,000 |
| 2024-09-25 | 1.200 | 1.280 | 1.200 | 1.210 | 1.210 | 10,205,000 |
| 2024-09-24 | 1.180 | 1.210 | 1.150 | 1.210 | 1.210 | 7,087,000 |
| 2024-09-23 | 1.130 | 1.170 | 1.130 | 1.160 | 1.160 | 5,558,000 |
| 2024-09-20 | 1.110 | 1.150 | 1.100 | 1.150 | 1.150 | 3,494,000 |
| 2024-09-19 | 1.080 | 1.120 | 1.080 | 1.120 | 1.120 | 2,713,000 |
| 2024-09-17 | 1.090 | 1.090 | 1.060 | 1.080 | 1.080 | 91,000 |
| 2024-09-16 | 1.100 | 1.100 | 1.060 | 1.090 | 1.090 | 145,000 |
| 2024-09-13 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 921,000 |
| 2024-09-12 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 867,000 |
| 2024-09-11 | 1.100 | 1.110 | 1.090 | 1.110 | 1.110 | 2,606,000 |
| 2024-09-10 | 1.110 | 1.120 | 1.100 | 1.110 | 1.110 | 1,783,555 |
| 2024-09-09 | 1.120 | 1.120 | 1.100 | 1.110 | 1.110 | 2,626,000 |
| 2024-09-05 | 1.130 | 1.140 | 1.120 | 1.130 | 1.130 | 1,626,000 |
| 2024-09-04 | 1.110 | 1.150 | 1.110 | 1.130 | 1.130 | 1,882,000 |
| 2024-09-03 | 1.130 | 1.140 | 1.100 | 1.130 | 1.130 | 2,593,000 |
| 2024-09-02 | 1.140 | 1.140 | 1.110 | 1.130 | 1.130 | 2,655,000 |
| 2024-08-30 | 1.120 | 1.150 | 1.100 | 1.150 | 1.150 | 6,933,000 |
| 2024-08-29 | 1.100 | 1.130 | 1.100 | 1.130 | 1.130 | 1,846,000 |
| 2024-08-28 | 1.110 | 1.120 | 1.090 | 1.110 | 1.110 | 3,301,000 |
| 2024-08-27 | 1.110 | 1.120 | 1.080 | 1.110 | 1.110 | 2,401,000 |
| 2024-08-26 | 1.070 | 1.120 | 1.070 | 1.100 | 1.100 | 1,543,000 |
| 2024-08-23 | 1.040 | 1.060 | 1.040 | 1.060 | 1.060 | 350,000 |
| 2024-08-22 | 1.100 | 1.100 | 1.030 | 1.050 | 1.050 | 1,775,000 |
| 2024-08-21 | 1.050 | 1.060 | 1.040 | 1.060 | 1.060 | 294,000 |
| 2024-08-20 | 1.050 | 1.060 | 1.030 | 1.060 | 1.060 | 347,000 |
| 2024-08-19 | 1.060 | 1.080 | 1.050 | 1.060 | 1.060 | 350,000 |
| 2024-08-16 | 1.060 | 1.070 | 1.060 | 1.060 | 1.060 | 212,000 |
| 2024-08-15 | 1.050 | 1.070 | 1.050 | 1.060 | 1.060 | 380,000 |
| 2024-08-14 | 1.060 | 1.060 | 1.030 | 1.050 | 1.050 | 504,000 |
| 2024-08-13 | 1.050 | 1.060 | 1.040 | 1.050 | 1.050 | 314,000 |
| 2024-08-12 | 1.050 | 1.060 | 1.040 | 1.050 | 1.050 | 611,000 |
| 2024-08-09 | 1.060 | 1.070 | 1.040 | 1.060 | 1.060 | 745,000 |
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.