Guangdong Yantang Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	19.790	19.980	19.500	19.820	19.164	1,914,800
2023-02-03	20.160	20.160	19.680	19.800	19.145	2,651,400
2023-02-02	19.930	20.230	19.930	20.170	19.502	2,567,200
2023-02-01	20.080	20.090	19.850	20.080	19.415	2,352,800
2023-01-31	19.800	20.090	19.660	20.060	19.396	3,083,900
2023-01-30	19.490	19.820	19.280	19.800	19.145	3,218,515
2023-01-20	19.200	19.320	19.200	19.290	18.651	1,411,695
2023-01-19	19.250	19.290	19.030	19.130	18.497	1,649,600
2023-01-18	19.190	19.330	19.150	19.210	18.574	1,846,705
2023-01-17	19.670	19.670	19.210	19.310	18.671	2,719,400
2023-01-16	19.530	19.710	19.450	19.620	18.971	3,076,000
2023-01-13	19.590	19.620	19.300	19.520	18.874	2,839,600
2023-01-12	19.980	20.090	19.380	19.450	18.806	4,499,300
2023-01-11	20.510	20.600	19.930	19.990	19.328	3,941,000
2023-01-10	20.830	21.000	20.420	20.480	19.802	4,754,900
2023-01-09	21.000	21.180	20.460	20.880	20.189	5,877,800
2023-01-06	22.050	22.050	21.020	21.150	20.450	10,034,995
2023-01-05	22.300	22.410	21.630	22.410	21.668	9,943,100
2023-01-04	22.530	22.850	21.840	22.330	21.591	13,019,564
2023-01-03	23.910	23.910	22.380	22.630	21.881	19,133,092
2022-12-30	21.360	23.760	21.110	23.760	22.973	20,241,273
2022-12-29	20.950	21.840	20.430	21.600	20.885	12,846,347
2022-12-28	20.500	21.860	20.450	21.280	20.576	11,666,086
2022-12-27	20.460	20.990	20.170	20.800	20.111	6,101,091
2022-12-26	20.060	20.740	20.000	20.400	19.725	3,965,886
2022-12-23	19.900	20.480	19.800	20.250	19.580	4,110,101
2022-12-22	20.280	20.880	19.920	20.080	19.415	4,925,395
2022-12-21	19.870	20.370	19.860	20.120	19.454	4,060,195
2022-12-20	20.300	20.770	19.780	19.870	19.212	5,488,595
2022-12-19	21.350	21.360	20.380	20.610	19.928	5,890,366
2022-12-16	21.000	21.480	20.800	21.380	20.672	6,545,812
2022-12-15	22.350	22.360	21.050	21.190	20.489	11,817,184
2022-12-14	21.740	23.940	21.460	22.660	21.910	17,491,596
2022-12-13	21.100	22.550	20.800	22.150	21.417	15,474,750
2022-12-12	21.290	21.990	20.920	21.490	20.779	12,509,438
2022-12-09	20.900	22.230	20.450	21.640	20.924	16,774,163
2022-12-08	21.340	21.580	20.550	20.810	20.121	10,447,634
2022-12-07	21.000	22.240	20.510	21.560	20.846	18,147,368
2022-12-06	23.800	23.800	21.560	21.560	20.846	19,145,192
2022-12-05	23.960	23.960	23.600	23.960	23.167	21,641,294
2022-12-02	21.780	21.780	21.780	21.780	21.059	2,803,391
2022-12-01	18.500	19.800	18.060	19.800	19.145	4,486,600
2022-11-30	17.720	18.020	17.580	18.000	17.404	1,248,287
2022-11-29	17.220	17.870	17.220	17.720	17.133	1,180,087
2022-11-28	17.570	17.610	17.000	17.220	16.650	1,091,821
2022-11-25	17.380	17.660	17.170	17.600	17.017	776,739
2022-11-24	17.400	17.560	17.180	17.320	16.747	633,818
2022-11-23	17.660	17.680	17.370	17.400	16.824	788,100
2022-11-22	17.790	18.280	17.600	17.680	17.095	984,500
2022-11-21	17.630	17.860	17.390	17.830	17.240	669,479
2022-11-18	17.840	17.920	17.580	17.680	17.095	769,900
2022-11-17	17.520	17.880	17.430	17.790	17.201	870,200
2022-11-16	17.380	17.670	17.350	17.520	16.940	620,200
2022-11-15	17.420	17.430	17.200	17.390	16.814	678,900
2022-11-14	17.310	17.490	17.260	17.350	16.776	795,600
2022-11-11	17.480	17.500	17.220	17.240	16.669	765,500
2022-11-10	17.110	17.350	17.000	17.280	16.708	621,700
2022-11-09	17.110	17.270	17.030	17.180	16.611	394,300
2022-11-08	16.920	17.230	16.920	17.110	16.544	677,771
2022-11-07	16.940	17.050	16.870	17.020	16.457	615,000

← NewerPage 16 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.