Guangdong Yantang Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	16.830	16.980	16.740	16.920	16.360	785,000
2022-11-03	16.730	16.960	16.590	16.750	16.196	572,500
2022-11-02	16.640	16.890	16.470	16.730	16.176	846,060
2022-11-01	15.850	16.640	15.830	16.630	16.080	1,164,284
2022-10-31	15.740	16.000	15.730	15.800	15.277	671,484
2022-10-28	16.470	16.470	15.900	15.970	15.441	873,684
2022-10-27	16.370	16.470	16.300	16.420	15.876	476,900
2022-10-26	16.210	16.480	16.140	16.330	15.789	735,400
2022-10-25	16.230	16.390	15.980	16.130	15.596	1,126,200
2022-10-24	16.980	17.030	16.350	16.440	15.896	864,300
2022-10-21	16.940	17.110	16.910	16.980	16.418	285,100
2022-10-20	17.020	17.190	16.970	16.990	16.428	445,511
2022-10-19	17.220	17.350	17.090	17.130	16.563	538,800
2022-10-18	17.230	17.370	17.150	17.300	16.727	526,200
2022-10-17	17.000	17.280	16.910	17.200	16.631	616,200
2022-10-14	16.950	17.230	16.950	17.050	16.486	724,600
2022-10-13	16.650	17.100	16.640	16.910	16.350	628,600
2022-10-12	16.380	16.760	16.200	16.730	16.176	586,140
2022-10-11	16.500	16.500	16.040	16.470	15.925	657,800
2022-10-10	16.890	16.960	16.420	16.500	15.954	632,060
2022-09-30	17.100	17.100	16.840	16.880	16.321	456,400
2022-09-29	17.230	17.420	16.890	16.970	16.408	680,600
2022-09-28	17.340	17.550	17.080	17.130	16.563	721,200
2022-09-27	16.610	17.430	16.600	17.410	16.834	1,208,060
2022-09-26	17.100	17.150	16.580	16.630	16.080	886,200
2022-09-23	17.340	17.490	17.000	17.190	16.621	757,285
2022-09-22	17.640	17.640	17.300	17.360	16.785	680,210
2022-09-21	17.880	17.890	17.390	17.680	17.095	753,700
2022-09-20	17.280	17.940	17.280	17.800	17.211	1,402,795
2022-09-19	17.680	17.680	16.960	17.220	16.650	1,598,299
2022-09-16	18.290	18.510	17.660	17.700	17.114	2,164,800
2022-09-15	18.810	18.810	18.140	18.290	17.685	1,488,933
2022-09-14	18.780	18.780	18.330	18.610	17.994	2,140,822
2022-09-13	18.320	19.980	18.280	19.000	18.371	4,189,007
2022-09-09	18.190	18.270	18.090	18.230	17.627	830,100
2022-09-08	18.320	18.360	18.180	18.180	17.578	793,495
2022-09-07	18.760	18.760	18.260	18.290	17.685	1,183,800
2022-09-06	18.450	18.670	18.250	18.660	18.042	1,351,800
2022-09-05	18.400	18.500	17.980	18.250	17.646	1,123,195
2022-09-02	18.470	18.500	18.150	18.460	17.849	945,185
2022-09-01	18.640	18.690	18.350	18.390	17.781	1,363,900
2022-08-31	18.880	18.880	18.390	18.640	18.023	1,349,400
2022-08-30	18.580	18.880	18.330	18.810	18.187	1,674,048
2022-08-29	18.200	18.580	18.000	18.550	17.936	1,454,200
2022-08-26	18.150	18.740	18.150	18.580	17.965	1,493,222
2022-08-25	18.210	18.270	17.930	18.140	17.540	791,300
2022-08-24	18.570	18.570	18.090	18.210	17.607	945,200
2022-08-23	18.360	18.600	18.210	18.530	17.917	681,500
2022-08-22	18.440	18.510	18.230	18.360	17.752	690,885
2022-08-19	18.550	18.740	18.430	18.500	17.888	714,100
2022-08-18	18.500	18.590	18.270	18.540	17.926	620,842
2022-08-17	18.600	18.620	18.320	18.500	17.888	513,800
2022-08-16	18.610	18.680	18.470	18.500	17.888	646,705
2022-08-15	18.500	18.680	18.180	18.680	18.062	697,110
2022-08-12	18.320	18.590	18.260	18.500	17.888	613,300
2022-08-11	18.070	18.400	17.960	18.320	17.714	724,400
2022-08-10	18.100	18.100	17.860	17.930	17.336	535,600
2022-08-09	18.110	18.280	17.980	18.020	17.423	579,395
2022-08-08	18.240	18.270	18.090	18.240	17.636	509,377
2022-08-05	18.050	18.250	17.880	18.250	17.646	655,786

← NewerPage 17 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.