Guangdong Yantang Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	13.810	14.000	13.810	13.970	13.780	336,100
2024-07-25	13.690	13.950	13.660	13.800	13.612	417,702
2024-07-24	13.980	13.980	13.650	13.690	13.504	711,900
2024-07-23	14.210	14.240	13.950	13.990	13.800	667,349
2024-07-22	14.170	14.340	14.170	14.220	14.026	299,000
2024-07-19	14.180	14.360	14.180	14.330	14.135	334,400
2024-07-18	14.410	14.410	14.100	14.320	14.125	478,600
2024-07-17	14.230	14.450	14.210	14.350	14.155	498,500
2024-07-16	14.280	14.340	14.210	14.280	14.086	449,174
2024-07-15	14.380	14.470	14.220	14.320	14.125	461,200
2024-07-12	14.560	14.620	14.360	14.380	14.184	494,199
2024-07-11	14.290	14.550	14.290	14.480	14.283	698,800
2024-07-10	14.150	14.270	14.050	14.130	13.938	404,449
2024-07-09	14.260	14.280	13.900	14.220	14.026	879,900
2024-07-08	14.410	14.480	14.190	14.270	14.076	559,295
2024-07-05	14.350	14.510	14.160	14.480	14.283	489,300
2024-07-04	14.750	14.750	14.330	14.360	14.165	706,688
2024-07-03	14.740	14.880	14.660	14.700	14.500	467,799
2024-07-02	14.580	14.800	14.560	14.750	14.549	630,500
2024-07-01	14.380	14.620	14.260	14.590	14.391	713,230
2024-06-28	14.430	14.600	14.380	14.470	14.273	468,200
2024-06-27	14.640	14.760	14.420	14.430	14.234	605,600
2024-06-26	14.390	14.640	14.260	14.640	14.441	455,478
2024-06-25	14.100	14.480	14.080	14.400	14.204	728,549
2024-06-24	14.580	14.590	14.080	14.100	13.908	1,326,099
2024-06-21	14.550	14.700	14.400	14.700	14.500	562,100
2024-06-20	14.800	14.880	14.540	14.550	14.352	583,400
2024-06-19	15.090	15.110	14.880	14.950	14.599	631,675
2024-06-18	15.010	15.180	15.010	15.100	14.745	488,949
2024-06-17	15.270	15.270	15.060	15.110	14.755	512,835
2024-06-14	15.040	15.400	14.940	15.320	14.960	1,041,110
2024-06-13	15.170	15.190	15.010	15.030	14.677	625,806
2024-06-12	15.070	15.250	15.010	15.180	14.823	701,800
2024-06-11	15.200	15.200	14.910	15.070	14.716	693,406
2024-06-07	14.790	15.250	14.760	15.220	14.862	1,412,249
2024-06-06	15.090	15.180	14.560	14.730	14.384	2,189,792
2024-06-05	15.390	15.390	15.070	15.080	14.725	1,280,600
2024-06-04	15.420	15.420	15.210	15.400	15.038	719,400
2024-06-03	15.670	15.690	15.340	15.420	15.057	1,042,600
2024-05-31	15.550	15.710	15.520	15.670	15.302	766,300
2024-05-30	15.670	15.690	15.480	15.550	15.184	912,400
2024-05-29	15.590	15.700	15.500	15.670	15.302	745,452
2024-05-28	15.820	15.820	15.560	15.610	15.243	953,144
2024-05-27	15.850	15.850	15.630	15.800	15.429	1,180,900
2024-05-24	15.850	16.140	15.810	15.880	15.507	1,148,700
2024-05-23	16.150	16.160	15.800	15.880	15.507	1,872,356
2024-05-22	16.310	16.360	16.070	16.150	15.770	1,901,800
2024-05-21	16.600	16.600	16.250	16.310	15.927	2,501,400
2024-05-20	16.540	16.720	16.450	16.600	16.210	1,613,004
2024-05-17	16.530	16.620	16.400	16.550	16.161	1,321,836
2024-05-16	16.500	16.570	16.430	16.500	16.112	1,124,700
2024-05-15	16.670	16.780	16.420	16.500	16.112	1,254,580
2024-05-14	16.420	16.720	16.400	16.660	16.268	1,639,795
2024-05-13	16.600	16.600	16.320	16.370	15.985	1,485,360
2024-05-10	16.830	16.910	16.610	16.650	16.259	1,078,136
2024-05-09	16.560	16.800	16.560	16.740	16.346	1,212,600
2024-05-08	16.830	16.940	16.490	16.530	16.141	1,791,436
2024-05-07	16.790	16.950	16.680	16.840	16.444	1,815,243
2024-05-06	16.500	16.830	16.460	16.800	16.405	2,850,178
2024-04-30	16.480	16.620	16.370	16.410	16.024	2,344,945

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.0600 CNY
2025-06-18	0.1500 CNY
2024-06-20	0.1500 CNY
2023-06-26	0.2000 CNY
2022-07-05	0.2000 CNY
2021-06-11	0.1500 CNY
2020-06-15	0.4000 CNY
2019-06-14	0.1000 CNY

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