Guangdong Yantang Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	19.900	20.740	19.900	20.670	19.986	3,541,597
2023-04-28	19.750	20.270	19.670	20.060	19.396	2,702,735
2023-04-27	19.050	19.660	18.960	19.500	18.854	1,707,600
2023-04-26	18.440	19.170	18.410	19.050	18.419	1,582,400
2023-04-25	18.690	18.690	18.160	18.440	17.830	827,000
2023-04-24	18.570	18.730	18.250	18.530	17.917	682,497
2023-04-21	18.880	19.070	18.530	18.560	17.946	1,180,284
2023-04-20	18.800	18.980	18.650	18.710	18.091	735,284
2023-04-19	19.180	19.290	18.760	18.800	18.178	1,469,000
2023-04-18	19.060	19.460	18.920	19.280	18.642	1,360,935
2023-04-17	19.080	19.090	18.900	19.040	18.410	783,300
2023-04-14	19.240	19.380	19.100	19.120	18.487	766,300
2023-04-13	19.210	19.290	19.120	19.230	18.593	610,124
2023-04-12	19.180	19.310	19.170	19.230	18.593	637,000
2023-04-11	19.310	19.370	19.100	19.180	18.545	1,065,189
2023-04-10	19.450	19.560	19.330	19.370	18.729	898,700
2023-04-07	19.660	19.660	19.310	19.580	18.932	621,100
2023-04-06	19.630	19.690	19.460	19.570	18.922	740,500
2023-04-04	19.670	19.780	19.500	19.750	19.096	1,066,483
2023-04-03	19.990	20.000	19.640	19.690	19.038	1,356,000
2023-03-31	19.590	20.190	19.580	19.850	19.193	2,033,640
2023-03-30	19.400	19.850	19.400	19.610	18.961	907,300
2023-03-29	19.800	19.870	19.380	19.570	18.922	773,800
2023-03-28	19.560	19.940	19.480	19.800	19.145	1,152,100
2023-03-27	19.660	19.660	19.390	19.480	18.835	735,800
2023-03-24	19.640	19.770	19.550	19.660	19.009	696,047
2023-03-23	19.690	19.720	19.470	19.640	18.990	727,100
2023-03-22	19.780	19.860	19.640	19.700	19.048	807,085
2023-03-21	19.350	19.710	19.290	19.670	19.019	770,685
2023-03-20	19.680	19.730	19.330	19.330	18.690	1,118,100
2023-03-17	19.650	19.840	19.600	19.670	19.019	783,685
2023-03-16	19.850	19.870	19.560	19.600	18.951	1,031,400
2023-03-15	19.510	20.040	19.510	19.890	19.232	2,029,000
2023-03-14	19.390	19.580	19.300	19.460	18.816	1,231,100
2023-03-13	19.470	19.600	19.350	19.460	18.816	1,030,800
2023-03-10	19.450	19.700	19.420	19.510	18.864	1,259,300
2023-03-09	19.830	19.870	19.460	19.540	18.893	1,310,800
2023-03-08	19.930	19.930	19.680	19.780	19.125	935,000
2023-03-07	20.230	20.250	19.760	19.780	19.125	2,187,000
2023-03-06	20.450	20.450	20.160	20.230	19.560	1,436,000
2023-03-03	20.750	20.750	20.200	20.340	19.667	2,720,400
2023-03-02	20.370	20.840	20.360	20.760	20.073	3,246,100
2023-03-01	20.390	20.400	20.100	20.380	19.705	1,336,700
2023-02-28	20.360	20.410	20.050	20.300	19.628	1,229,300
2023-02-27	20.230	20.490	20.040	20.230	19.560	1,757,500
2023-02-24	20.530	20.550	20.190	20.420	19.744	1,571,100
2023-02-23	20.750	20.980	20.390	20.510	19.831	2,643,559
2023-02-22	20.490	20.860	20.410	20.840	20.150	2,845,221
2023-02-21	20.800	21.080	20.410	20.580	19.899	3,349,610
2023-02-20	20.610	21.000	20.380	20.800	20.111	4,438,300
2023-02-17	20.200	20.880	20.100	20.600	19.918	4,669,395
2023-02-16	20.550	20.720	20.020	20.160	19.493	3,215,100
2023-02-15	20.820	20.900	20.470	20.580	19.899	2,776,500
2023-02-14	20.900	20.900	20.590	20.780	20.092	4,659,595
2023-02-13	19.990	20.890	19.990	20.890	20.198	7,146,840
2023-02-10	19.500	19.970	19.440	19.950	19.290	3,440,338
2023-02-09	19.310	19.550	19.280	19.480	18.835	1,523,500
2023-02-08	19.560	19.630	19.370	19.380	18.738	1,706,990
2023-02-07	19.700	19.830	19.550	19.600	18.951	2,259,600
2023-02-06	19.790	19.980	19.500	19.820	19.164	1,914,800

← NewerPage 15 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.