China Youran Dairy Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.440 | 3.595 | 3.435 | 3.510 | 3.510 | 11,952,000 |
| 2026-10-16 | 3.420 | 3.475 | 3.340 | 3.435 | 3.435 | 45,240,441 |
| 2026-10-15 | 3.480 | 3.620 | 3.360 | 3.390 | 3.390 | 32,413,480 |
| 2026-10-14 | 3.445 | 3.640 | 3.405 | 3.585 | 3.585 | 26,622,400 |
| 2026-10-13 | 3.900 | 3.900 | 3.405 | 3.460 | 3.460 | 73,144,758 |
| 2026-10-12 | 3.940 | 3.995 | 3.795 | 3.860 | 3.860 | 18,746,000 |
| 2026-10-09 | 3.860 | 4.080 | 3.850 | 3.940 | 3.940 | 19,302,887 |
| 2026-10-08 | 3.860 | 4.065 | 3.830 | 3.850 | 3.850 | 15,724,000 |
| 2026-10-07 | 3.790 | 3.810 | 3.720 | 3.800 | 3.800 | 2,681,000 |
| 2026-10-06 | 3.770 | 3.835 | 3.770 | 3.810 | 3.810 | 2,833,000 |
| 2026-10-05 | 3.880 | 3.900 | 3.765 | 3.770 | 3.770 | 1,413,988 |
| 2026-10-02 | 3.970 | 3.970 | 3.820 | 3.845 | 3.845 | 7,126,000 |
| 2026-09-30 | 3.995 | 4.070 | 3.920 | 4.050 | 4.050 | 6,845,000 |
| 2026-09-29 | 4.040 | 4.040 | 3.960 | 3.960 | 3.960 | 8,973,000 |
| 2026-09-28 | 3.960 | 4.195 | 3.960 | 4.040 | 4.040 | 13,240,000 |
| 2026-09-25 | 4.055 | 4.095 | 3.935 | 3.945 | 3.945 | 2,445,000 |
| 2026-09-24 | 4.070 | 4.180 | 4.065 | 4.115 | 4.115 | 11,383,000 |
| 2026-09-23 | 4.120 | 4.130 | 4.060 | 4.090 | 4.090 | 3,878,000 |
| 2026-09-22 | 4.280 | 4.290 | 4.045 | 4.100 | 4.100 | 14,792,317 |
| 2026-09-21 | 4.240 | 4.300 | 4.150 | 4.275 | 4.275 | 8,890,000 |
Page 1 of 1 · 20 trading days
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.