Yummy Town Cayman Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	20.000	22.000	20.000	22.000	22.000	658,160
2025-05-05	19.650	21.000	19.650	20.000	20.000	113,000
2025-05-02	21.250	21.450	20.050	20.100	20.100	416,000
2025-04-30	18.100	19.500	18.100	19.500	19.500	121,000
2025-04-29	17.250	18.300	17.250	17.750	17.750	40,890
2025-04-28	17.450	17.800	17.300	17.300	17.300	10,000
2025-04-25	17.150	17.500	17.150	17.200	17.200	481,000
2025-04-24	17.400	17.400	17.400	17.400	17.400	0
2025-04-23	17.450	17.800	17.400	17.400	17.400	21,068
2025-04-22	16.600	17.450	16.600	17.450	17.450	4,460
2025-04-21	17.850	17.850	17.200	17.200	17.200	14,000
2025-04-18	17.350	17.650	17.350	17.500	17.500	12,000
2025-04-17	17.250	17.750	17.000	17.750	17.750	12,000
2025-04-16	17.450	18.050	17.250	17.850	17.850	28,000
2025-04-15	16.950	17.850	16.800	17.450	17.450	86,010
2025-04-14	18.300	18.350	16.700	16.700	16.700	191,001
2025-04-11	18.000	18.200	17.150	18.200	18.200	76,000
2025-04-10	16.550	16.550	16.550	16.550	16.550	39,000
2025-04-09	16.650	17.750	15.050	15.050	15.050	107,300
2025-04-08	16.900	17.050	16.400	16.600	16.600	85,493
2025-04-07	18.200	18.200	18.200	18.200	18.200	11,106
2025-04-02	19.750	21.000	19.450	20.200	20.200	134,000
2025-04-01	18.600	20.400	18.550	19.200	19.200	137,000
2025-03-31	19.100	19.500	18.450	18.550	18.550	91,086
2025-03-28	21.500	21.500	19.150	19.300	19.300	203,036
2025-03-27	21.550	21.550	21.200	21.200	21.200	35,000
2025-03-26	21.550	22.100	21.500	21.500	21.500	73,000
2025-03-25	21.850	21.850	21.450	21.450	21.450	54,001
2025-03-24	22.800	23.250	21.700	21.700	21.700	40,001
2025-03-21	21.700	21.900	21.500	21.650	21.650	31,000
2025-03-20	22.050	22.050	21.500	21.600	21.600	59,099
2025-03-19	22.500	22.600	21.800	21.950	21.950	43,120
2025-03-18	22.550	22.550	22.400	22.500	22.500	26,000
2025-03-17	22.750	22.800	22.400	22.500	22.500	68,000
2025-03-14	22.950	23.000	22.800	23.000	23.000	44,000
2025-03-13	23.100	23.150	22.900	22.900	22.900	33,000
2025-03-12	23.100	23.300	23.000	23.100	23.100	44,000
2025-03-11	23.500	23.500	22.900	23.100	23.100	70,000
2025-03-10	23.600	23.750	23.550	23.550	23.550	18,000
2025-03-07	23.750	24.300	23.700	23.700	23.700	67,000
2025-03-06	23.850	23.900	23.600	23.700	23.700	38,001
2025-03-05	23.100	23.650	23.000	23.600	23.600	70,085
2025-03-04	23.450	23.450	22.950	22.950	22.950	208,972
2025-03-03	23.750	24.100	23.400	23.450	23.450	108,000
2025-02-27	24.700	24.700	23.750	23.750	23.750	101,000
2025-02-26	24.150	24.250	24.150	24.150	24.150	14,000
2025-02-25	24.300	24.350	24.200	24.250	24.250	28,000
2025-02-24	24.600	25.000	24.250	24.300	24.300	57,333
2025-02-21	24.400	25.450	24.250	24.600	24.600	68,222
2025-02-20	24.000	24.400	24.000	24.250	24.250	24,000
2025-02-19	24.000	24.300	24.000	24.050	24.050	24,406
2025-02-18	24.000	24.150	24.000	24.050	24.050	17,397
2025-02-17	24.050	24.300	24.050	24.050	24.050	13,557
2025-02-14	24.000	24.050	23.900	23.950	23.950	12,040
2025-02-13	24.450	24.550	23.850	23.900	23.900	55,333
2025-02-12	24.450	24.450	24.200	24.350	24.350	22,000
2025-02-11	24.300	24.500	24.000	24.100	24.100	58,000
2025-02-10	24.150	24.900	24.000	24.300	24.300	19,001
2025-02-07	23.450	24.700	23.400	24.150	24.150	59,000
2025-02-06	24.250	24.250	23.100	23.400	23.400	109,037

← NewerPage 7 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-04-08	0.4753 CNY
2020-04-23	2.3765 CNY
2019-07-01	2.8354 CNY

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.