Guangdong Yantang Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	23.370	23.820	23.150	23.600	23.045	2,949,600
2023-07-28	23.260	23.390	22.980	23.310	22.762	1,805,000
2023-07-27	23.300	23.540	23.000	23.260	22.713	2,172,200
2023-07-26	23.130	23.510	23.060	23.340	22.791	2,585,300
2023-07-25	23.290	23.590	22.850	23.260	22.713	2,630,900
2023-07-24	23.400	23.420	22.940	23.250	22.703	2,677,200
2023-07-21	23.000	23.820	23.000	23.520	22.967	3,893,710
2023-07-20	23.230	23.650	23.000	23.150	22.606	3,154,644
2023-07-19	22.930	23.510	22.930	23.320	22.772	3,580,300
2023-07-18	22.960	23.370	22.810	23.030	22.489	3,206,300
2023-07-17	22.650	23.100	22.200	23.060	22.518	4,336,496
2023-07-14	22.920	23.120	22.640	22.960	22.420	4,501,055
2023-07-13	23.650	23.700	22.930	23.180	22.635	6,808,537
2023-07-12	24.380	24.620	22.880	23.090	22.547	10,904,925
2023-07-11	23.990	24.210	23.620	24.210	23.641	4,078,632
2023-07-10	22.140	22.420	21.910	22.010	21.493	803,400
2023-07-07	21.960	22.210	21.750	22.020	21.502	594,000
2023-07-06	22.110	22.160	21.840	22.050	21.532	601,000
2023-07-05	22.120	22.140	21.790	21.970	21.453	887,800
2023-07-04	22.520	22.520	21.870	22.020	21.502	998,200
2023-07-03	21.660	22.480	21.620	22.360	21.834	1,420,461
2023-06-30	21.870	22.070	21.570	21.620	21.112	902,007
2023-06-29	21.340	22.080	21.160	21.870	21.356	1,830,700
2023-06-28	21.080	21.400	20.830	21.350	20.848	856,185
2023-06-27	20.460	21.170	20.410	21.080	20.584	1,128,100
2023-06-26	20.600	21.130	20.310	20.360	19.881	1,344,512
2023-06-21	21.210	21.500	20.710	20.740	20.053	2,003,463
2023-06-20	21.660	21.880	21.260	21.320	20.614	963,931
2023-06-19	22.270	22.270	21.470	21.500	20.788	1,291,400
2023-06-16	22.250	22.400	22.050	22.180	21.446	807,600
2023-06-15	22.390	22.660	22.100	22.220	21.484	881,300
2023-06-14	22.630	22.630	22.220	22.400	21.658	883,094
2023-06-13	22.710	22.920	22.250	22.410	21.668	1,158,686
2023-06-12	22.000	22.750	21.710	22.640	21.891	1,703,540
2023-06-09	21.960	22.250	21.910	22.010	21.281	814,600
2023-06-08	22.180	22.380	22.020	22.050	21.320	610,000
2023-06-07	21.730	22.300	21.730	22.180	21.446	776,000
2023-06-06	22.370	22.460	21.950	21.950	21.223	655,100
2023-06-05	22.190	22.600	22.130	22.320	21.581	1,076,235
2023-06-02	21.570	22.480	21.530	22.230	21.494	1,918,989
2023-06-01	21.750	21.900	21.420	21.500	20.788	709,794
2023-05-31	21.500	21.940	21.260	21.750	21.030	1,936,200
2023-05-30	21.880	21.880	21.380	21.590	20.875	992,200
2023-05-29	21.950	22.070	21.400	21.750	21.030	1,150,500
2023-05-26	21.650	22.060	21.330	21.910	21.185	1,457,000
2023-05-25	21.790	21.880	21.380	21.550	20.837	1,402,400
2023-05-24	22.100	22.100	21.500	21.660	20.943	2,172,443
2023-05-23	22.270	22.400	21.830	22.000	21.272	967,596
2023-05-22	22.280	22.420	22.040	22.100	21.368	1,050,311
2023-05-19	22.030	22.360	21.710	22.180	21.446	1,290,500
2023-05-18	22.500	22.500	22.030	22.170	21.436	1,251,805
2023-05-17	22.020	22.480	21.940	22.430	21.687	2,154,836
2023-05-16	21.980	22.300	21.780	22.020	21.291	1,917,541
2023-05-15	21.960	22.320	21.740	21.940	21.214	2,357,464
2023-05-12	22.010	22.590	21.850	22.080	21.349	2,358,800
2023-05-11	21.450	22.800	21.260	22.050	21.320	4,860,748
2023-05-10	21.060	21.740	20.970	21.450	20.740	2,545,400
2023-05-09	21.520	21.780	21.020	21.050	20.353	2,804,150
2023-05-08	21.040	22.090	20.810	21.650	20.933	4,409,796
2023-05-05	20.420	21.270	20.410	21.080	20.382	3,634,900

← NewerPage 14 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.