Guangdong Yantang Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	17.290	19.000	17.160	19.000	18.553	4,739,716
2024-01-23	17.520	17.620	17.000	17.270	16.864	3,375,400
2024-01-22	18.700	18.720	17.560	17.630	17.216	3,789,300
2024-01-19	18.900	19.160	18.710	18.800	18.358	4,275,254
2024-01-18	18.720	18.800	17.880	18.370	17.938	3,027,185
2024-01-17	19.360	19.460	18.800	18.880	18.436	1,802,600
2024-01-16	19.200	19.510	18.900	19.400	18.944	2,536,400
2024-01-15	19.020	19.240	18.900	19.060	18.612	1,355,300
2024-01-12	19.100	19.370	18.850	19.040	18.592	1,321,771
2024-01-11	18.820	19.120	18.760	19.100	18.651	1,516,164
2024-01-10	18.550	18.890	18.280	18.740	18.299	1,683,764
2024-01-09	18.350	18.630	18.280	18.540	18.104	1,803,664
2024-01-08	18.900	18.900	18.430	18.500	18.065	1,678,800
2024-01-05	19.200	19.310	18.800	18.910	18.465	1,630,000
2024-01-04	19.270	19.400	19.120	19.220	18.768	1,168,300
2024-01-03	19.310	19.520	19.250	19.380	18.924	1,285,200
2024-01-02	19.170	19.520	19.070	19.390	18.934	2,108,500
2023-12-29	19.020	19.270	18.930	19.200	18.749	1,523,800
2023-12-28	18.830	19.150	18.680	19.010	18.563	1,905,545
2023-12-27	18.330	18.940	18.330	18.920	18.475	2,313,700
2023-12-26	18.450	18.600	18.310	18.310	17.880	1,286,244
2023-12-25	18.770	18.820	18.450	18.570	18.133	1,666,244
2023-12-22	18.990	19.040	18.700	18.770	18.329	1,329,900
2023-12-21	18.780	19.020	18.490	18.950	18.504	1,632,436
2023-12-20	18.820	19.230	18.800	18.800	18.358	1,740,772
2023-12-19	18.970	19.060	18.800	19.050	18.602	1,743,800
2023-12-18	19.250	19.390	18.910	18.970	18.524	2,042,500
2023-12-15	19.380	19.530	19.290	19.350	18.895	1,655,700
2023-12-14	19.440	19.570	19.340	19.340	18.885	1,807,900
2023-12-13	19.990	20.040	19.370	19.420	18.963	3,466,000
2023-12-12	19.820	20.040	19.720	19.980	19.510	2,752,812
2023-12-11	19.800	20.200	19.500	19.850	19.383	4,264,300
2023-12-08	20.270	20.840	20.000	20.000	19.530	6,038,300
2023-12-07	20.430	20.490	19.800	20.370	19.891	4,482,500
2023-12-06	20.590	21.290	20.160	20.440	19.959	6,701,100
2023-12-05	20.150	21.170	20.010	20.590	20.106	6,641,700
2023-12-04	20.450	20.510	19.900	20.170	19.696	2,621,600
2023-12-01	20.270	20.640	20.130	20.450	19.969	2,413,505
2023-11-30	20.240	20.340	20.070	20.250	19.774	1,253,100
2023-11-29	20.300	20.300	20.090	20.230	19.754	1,162,900
2023-11-28	20.170	20.460	20.170	20.350	19.872	1,513,800
2023-11-27	20.220	20.350	20.160	20.230	19.754	1,337,000
2023-11-24	20.290	20.330	20.150	20.270	19.793	1,186,100
2023-11-23	20.190	20.290	20.110	20.240	19.764	1,435,100
2023-11-22	20.300	20.440	20.160	20.160	19.686	1,382,100
2023-11-21	20.340	20.580	20.310	20.350	19.872	1,703,900
2023-11-20	20.240	20.380	20.180	20.320	19.842	1,865,500
2023-11-17	20.260	20.300	20.110	20.240	19.764	1,068,700
2023-11-16	20.450	20.450	20.170	20.290	19.813	1,328,100
2023-11-15	20.360	20.550	20.220	20.400	19.920	2,201,600
2023-11-14	20.210	20.270	20.070	20.210	19.735	1,563,500
2023-11-13	20.350	20.350	19.920	20.190	19.715	2,054,400
2023-11-10	20.270	20.320	20.040	20.230	19.754	1,300,200
2023-11-09	20.270	20.430	20.130	20.280	19.803	1,430,632
2023-11-08	20.250	20.350	20.050	20.180	19.706	1,796,700
2023-11-07	20.280	20.330	19.940	20.190	19.715	1,749,300
2023-11-06	20.270	20.390	20.040	20.310	19.832	2,273,600
2023-11-03	19.780	20.260	19.780	20.120	19.647	2,510,394
2023-11-02	19.850	19.960	19.710	19.770	19.305	2,495,100
2023-11-01	20.750	20.850	19.670	19.910	19.442	5,314,355

← NewerPage 12 of 21 · 1,218 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.