Guangdong Yantang Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	17.770	18.090	17.670	18.000	17.404	713,200
2022-08-03	17.700	18.040	17.660	17.690	17.104	648,600
2022-08-02	18.540	18.540	17.440	17.700	17.114	1,600,300
2022-08-01	18.740	18.740	18.500	18.560	17.946	622,100
2022-07-29	18.860	18.890	18.650	18.750	18.129	531,100
2022-07-28	18.710	18.920	18.680	18.880	18.255	693,400
2022-07-27	18.550	18.730	18.540	18.700	18.081	572,733
2022-07-26	18.640	18.720	18.380	18.620	18.004	573,300
2022-07-25	18.770	18.800	18.510	18.640	18.023	521,400
2022-07-22	18.700	18.840	18.550	18.720	18.100	722,900
2022-07-21	18.760	18.880	18.580	18.710	18.091	485,600
2022-07-20	18.650	18.800	18.630	18.770	18.149	673,400
2022-07-19	18.380	18.670	18.280	18.600	17.984	809,433
2022-07-18	18.060	18.410	18.060	18.320	17.714	822,833
2022-07-15	18.500	18.500	18.000	18.000	17.404	989,960
2022-07-14	18.410	18.630	18.270	18.500	17.888	794,200
2022-07-13	18.440	18.650	18.420	18.520	17.907	523,800
2022-07-12	18.790	18.860	18.420	18.430	17.820	840,200
2022-07-11	19.190	19.190	18.670	18.800	18.178	1,064,700
2022-07-08	19.200	19.330	19.120	19.170	18.535	743,200
2022-07-07	19.370	19.370	19.030	19.160	18.526	1,421,789
2022-07-06	19.590	19.630	19.190	19.370	18.729	1,164,900
2022-07-05	19.810	19.920	19.380	19.600	18.951	1,186,800
2022-07-04	19.900	20.190	19.800	20.010	19.154	1,339,500
2022-07-01	20.170	20.170	19.760	19.980	19.125	1,252,200
2022-06-30	19.450	20.270	19.420	20.040	19.183	2,387,700
2022-06-29	19.720	19.840	19.330	19.340	18.513	1,276,400
2022-06-28	19.580	19.860	19.580	19.720	18.876	987,339
2022-06-27	19.460	19.800	19.450	19.600	18.761	1,449,900
2022-06-24	19.170	19.520	19.100	19.460	18.627	1,534,000
2022-06-23	18.860	19.150	18.810	19.150	18.331	713,000
2022-06-22	19.290	19.350	18.930	18.930	18.120	849,400
2022-06-21	19.390	19.550	19.100	19.290	18.465	1,011,000
2022-06-20	19.350	19.480	19.250	19.480	18.647	1,043,300
2022-06-17	19.320	19.400	18.860	19.330	18.503	1,019,600
2022-06-16	19.160	19.490	19.160	19.360	18.532	1,102,100
2022-06-15	19.210	19.400	19.060	19.160	18.340	1,286,100
2022-06-14	19.000	19.090	18.630	19.090	18.273	1,091,000
2022-06-13	18.980	19.270	18.890	19.090	18.273	1,175,700
2022-06-10	18.860	19.150	18.860	19.050	18.235	1,302,000
2022-06-09	19.400	19.410	18.920	19.050	18.235	928,100
2022-06-08	19.480	19.490	18.970	19.350	18.522	1,408,000
2022-06-07	19.470	19.710	19.300	19.430	18.599	1,499,300
2022-06-06	19.500	19.670	19.350	19.580	18.742	1,820,685
2022-06-02	19.590	19.780	19.250	19.660	18.819	1,625,000
2022-06-01	19.630	19.800	19.430	19.620	18.781	2,126,300
2022-05-31	19.190	20.500	19.080	19.880	19.030	3,640,000
2022-05-30	18.590	19.190	18.590	19.190	18.369	2,812,100
2022-05-27	18.490	18.650	18.350	18.530	17.737	1,078,500
2022-05-26	18.500	18.650	18.100	18.500	17.709	1,818,500
2022-05-25	18.320	18.670	18.320	18.500	17.709	1,257,306
2022-05-24	18.930	19.080	18.300	18.460	17.670	2,687,300
2022-05-23	18.700	19.280	18.000	19.150	18.331	2,837,939
2022-05-20	18.480	18.850	18.480	18.680	17.881	1,263,500
2022-05-19	18.490	18.700	18.250	18.480	17.689	2,107,531
2022-05-18	18.070	19.500	17.850	18.720	17.919	3,372,600
2022-05-17	18.190	18.190	17.800	17.970	17.201	957,900
2022-05-16	18.010	18.350	18.000	18.140	17.364	1,116,800
2022-05-13	18.270	18.270	17.720	17.980	17.211	761,300
2022-05-12	17.990	18.190	17.780	18.010	17.240	905,210

← NewerPage 18 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.