Guangdong Yantang Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	18.060	18.350	17.930	17.990	17.220	1,626,900
2022-05-10	17.700	18.090	17.700	18.090	17.316	1,244,300
2022-05-09	17.880	18.160	17.810	18.010	17.240	1,031,400
2022-05-06	17.950	18.180	17.720	17.900	17.134	1,267,400
2022-05-05	17.650	18.600	17.470	18.350	17.565	2,370,300
2022-04-29	17.150	17.680	17.140	17.640	16.885	1,919,300
2022-04-28	18.080	18.090	16.970	17.150	16.416	4,327,847
2022-04-27	19.000	19.000	17.870	18.860	18.053	2,598,600
2022-04-26	19.440	19.730	19.010	19.130	18.312	1,953,800
2022-04-25	21.000	21.200	19.400	19.440	18.608	2,554,400
2022-04-22	21.710	21.980	21.100	21.310	20.398	2,085,800
2022-04-21	22.250	22.700	21.750	21.840	20.906	3,055,440
2022-04-20	21.810	22.740	21.770	22.370	21.413	4,000,239
2022-04-19	21.760	21.970	21.570	21.960	21.021	2,263,900
2022-04-18	21.410	21.850	21.310	21.770	20.839	2,275,100
2022-04-15	21.370	21.870	21.210	21.540	20.618	2,406,600
2022-04-14	20.900	21.500	20.750	21.410	20.494	1,260,087
2022-04-13	21.050	21.390	20.710	20.880	19.987	1,148,000
2022-04-12	20.490	21.150	20.250	21.050	20.149	1,049,663
2022-04-11	20.860	21.160	20.400	20.490	19.613	858,740
2022-04-08	21.330	21.330	20.600	20.740	19.853	1,058,300
2022-04-07	21.760	21.800	21.120	21.250	20.341	1,134,600
2022-04-06	21.330	21.860	21.230	21.790	20.858	1,033,933
2022-04-01	21.200	21.450	21.050	21.390	20.475	934,300
2022-03-31	21.210	21.580	21.200	21.290	20.379	705,700
2022-03-30	21.180	21.340	20.990	21.290	20.379	783,400
2022-03-29	21.220	21.470	21.000	21.100	20.197	805,000
2022-03-28	21.190	21.280	20.710	21.220	20.312	753,533
2022-03-25	21.150	21.680	21.010	21.190	20.283	814,500
2022-03-24	21.390	21.390	20.990	21.080	20.178	766,900
2022-03-23	21.660	21.670	21.380	21.450	20.532	825,800
2022-03-22	21.600	21.700	21.220	21.610	20.685	846,300
2022-03-21	21.480	21.720	21.230	21.600	20.676	746,800
2022-03-18	21.000	21.430	20.990	21.340	20.427	711,540
2022-03-17	20.950	21.500	20.910	21.110	20.207	1,259,900
2022-03-16	20.700	20.800	19.920	20.750	19.862	1,568,200
2022-03-15	21.400	21.400	20.420	20.420	19.546	1,722,045
2022-03-14	21.920	22.140	21.560	21.580	20.657	1,056,633
2022-03-11	21.590	22.200	21.120	22.150	21.202	1,312,300
2022-03-10	21.700	22.030	21.410	21.690	20.762	1,098,600
2022-03-09	21.960	22.220	20.470	21.400	20.484	1,637,000
2022-03-08	22.800	22.800	21.900	21.960	21.021	1,579,100
2022-03-07	23.080	23.150	22.660	22.730	21.758	968,900
2022-03-04	23.220	23.440	23.000	23.080	22.093	764,500
2022-03-03	23.460	23.600	23.160	23.320	22.322	874,400
2022-03-02	23.290	23.540	23.140	23.450	22.447	989,400
2022-03-01	22.940	23.420	22.810	23.390	22.389	1,457,379
2022-02-28	22.800	23.080	22.580	22.950	21.968	841,800
2022-02-25	22.610	22.930	22.600	22.910	21.930	1,079,300
2022-02-24	23.150	23.360	22.220	22.510	21.547	2,069,369
2022-02-23	23.200	23.230	22.880	23.150	22.160	1,309,955
2022-02-22	23.100	23.100	22.680	22.850	21.872	1,538,841
2022-02-21	22.670	23.200	22.590	23.100	22.112	1,358,386
2022-02-18	22.650	22.790	22.400	22.670	21.700	1,472,486
2022-02-17	22.900	23.110	22.660	22.730	21.758	1,574,800
2022-02-16	22.810	23.000	22.680	22.940	21.959	1,103,400
2022-02-15	22.840	22.970	22.520	22.730	21.758	1,256,473
2022-02-14	22.970	23.170	22.590	22.650	21.681	1,697,155
2022-02-11	23.400	23.450	22.820	22.910	21.930	1,401,008
2022-02-10	23.660	23.700	23.280	23.580	22.571	1,131,700

← NewerPage 19 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.