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 |
| 2026-09-18 | 4.230 | 4.275 | 4.160 | 4.255 | 4.255 | 26,830,000 |
| 2026-09-17 | 4.090 | 4.250 | 4.050 | 4.210 | 4.210 | 12,343,000 |
| 2026-09-16 | 4.080 | 4.105 | 3.985 | 4.085 | 4.085 | 27,709,000 |
| 2026-09-15 | 4.125 | 4.355 | 4.020 | 4.095 | 4.095 | 31,540,896 |
| 2026-09-14 | 4.500 | 4.500 | 4.225 | 4.275 | 4.275 | 10,235,000 |
| 2026-09-11 | 4.430 | 4.545 | 4.340 | 4.445 | 4.445 | 17,960,000 |
| 2026-09-10 | 4.505 | 4.625 | 4.420 | 4.450 | 4.450 | 25,702,000 |
| 2026-09-09 | 4.320 | 4.475 | 4.235 | 4.435 | 4.435 | 22,107,000 |
| 2026-09-08 | 4.400 | 4.505 | 4.330 | 4.365 | 4.365 | 16,201,000 |
| 2026-09-07 | 4.530 | 4.595 | 4.340 | 4.400 | 4.400 | 15,049,838 |
| 2026-09-04 | 4.210 | 4.555 | 4.110 | 4.510 | 4.510 | 50,731,441 |
| 2026-09-03 | 4.310 | 4.375 | 4.155 | 4.180 | 4.180 | 9,301,000 |
| 2026-09-02 | 4.340 | 4.425 | 4.230 | 4.300 | 4.300 | 13,943,000 |
| 2026-09-01 | 4.060 | 4.440 | 4.030 | 4.330 | 4.330 | 48,394,734 |
| 2026-08-31 | 3.990 | 4.110 | 3.860 | 4.055 | 4.055 | 30,871,615 |
| 2026-08-28 | 3.960 | 4.005 | 3.890 | 3.920 | 3.920 | 27,111,344 |
| 2026-08-27 | 3.995 | 4.060 | 3.925 | 4.035 | 4.035 | 17,540,102 |
| 2026-08-26 | 4.200 | 4.200 | 3.905 | 3.990 | 3.990 | 34,610,000 |
| 2026-08-25 | 4.200 | 4.245 | 4.150 | 4.235 | 4.235 | 6,983,000 |
| 2026-08-24 | 4.205 | 4.330 | 4.205 | 4.230 | 4.230 | 8,255,000 |
| 2026-08-21 | 4.330 | 4.420 | 4.225 | 4.300 | 4.300 | 18,205,893 |
| 2026-08-20 | 4.245 | 4.405 | 4.205 | 4.300 | 4.300 | 41,076,000 |
| 2026-08-19 | 4.110 | 4.220 | 4.080 | 4.170 | 4.170 | 12,881,737 |
| 2026-08-18 | 3.960 | 4.250 | 3.930 | 4.155 | 4.155 | 23,571,000 |
| 2026-08-17 | 4.095 | 4.100 | 3.945 | 3.945 | 3.945 | 13,933,958 |
| 2026-08-14 | 3.840 | 4.070 | 3.840 | 4.045 | 4.045 | 26,246,348 |
| 2026-08-13 | 4.030 | 4.035 | 3.835 | 3.845 | 3.845 | 28,092,475 |
| 2026-08-12 | 4.090 | 4.120 | 3.990 | 4.030 | 4.030 | 13,709,340 |
| 2026-08-11 | 4.285 | 4.285 | 4.055 | 4.110 | 4.110 | 16,544,000 |
| 2026-08-10 | 3.980 | 4.290 | 3.960 | 4.265 | 4.265 | 48,591,324 |
| 2026-08-07 | 4.295 | 4.310 | 3.975 | 4.070 | 4.070 | 70,946,000 |
| 2026-08-06 | 4.645 | 4.645 | 4.270 | 4.295 | 4.295 | 33,274,000 |
| 2026-08-05 | 4.260 | 4.475 | 4.260 | 4.445 | 4.445 | 21,282,848 |
| 2026-08-04 | 4.480 | 4.480 | 4.230 | 4.320 | 4.320 | 16,263,000 |
| 2026-08-03 | 4.355 | 4.460 | 4.225 | 4.360 | 4.360 | 32,282,188 |
| 2026-07-31 | 4.300 | 4.370 | 4.110 | 4.270 | 4.270 | 27,005,600 |
| 2026-07-30 | 4.300 | 4.460 | 4.210 | 4.300 | 4.300 | 38,341,902 |
| 2026-07-29 | 4.150 | 4.410 | 4.050 | 4.240 | 4.240 | 87,530,312 |
| 2026-07-28 | 3.940 | 3.980 | 3.800 | 3.840 | 3.840 | 25,159,238 |
| 2026-07-27 | 3.730 | 4.020 | 3.670 | 3.960 | 3.960 | 34,579,312 |
Page 1 of 21 · 1,229 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.