Guangdong Yantang Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	23.190	23.640	23.140	23.570	22.562	1,716,000
2022-02-08	23.080	23.320	22.770	23.180	22.188	1,516,600
2022-02-07	23.780	23.970	22.800	22.960	21.978	2,456,000
2022-01-28	23.190	23.960	23.190	23.760	22.743	1,345,700
2022-01-27	24.000	24.080	23.140	23.190	22.198	1,268,955
2022-01-26	23.950	24.080	23.000	23.980	22.954	1,489,074
2022-01-25	25.000	25.070	23.630	23.760	22.743	2,100,204
2022-01-24	25.320	25.470	24.950	25.120	24.045	1,131,500
2022-01-21	25.520	25.770	25.140	25.330	24.246	1,202,949
2022-01-20	26.200	26.290	25.450	25.520	24.428	1,852,999
2022-01-19	25.920	26.330	25.890	25.940	24.830	1,345,749
2022-01-18	26.790	26.940	25.830	26.150	25.031	2,602,582
2022-01-17	26.640	26.980	26.420	26.790	25.644	1,549,481
2022-01-14	27.350	27.550	26.580	26.680	25.539	1,821,627
2022-01-13	27.880	27.880	27.130	27.220	26.055	1,823,099
2022-01-12	26.880	27.900	26.880	27.670	26.486	2,517,799
2022-01-11	27.210	27.440	26.720	26.860	25.711	1,650,200
2022-01-10	26.800	27.240	26.350	27.210	26.046	1,838,800
2022-01-07	27.780	28.260	26.800	26.890	25.740	2,897,955
2022-01-06	27.770	28.200	27.360	27.670	26.486	3,505,200
2022-01-05	27.220	28.000	27.110	27.400	26.228	4,570,111
2022-01-04	26.850	27.300	26.590	27.210	26.046	2,294,440
2021-12-31	26.630	27.060	26.510	26.840	25.692	1,745,863
2021-12-30	26.180	26.860	26.180	26.600	25.462	1,418,600
2021-12-29	27.000	27.000	26.350	26.400	25.271	1,852,308
2021-12-28	26.790	27.140	26.680	26.870	25.720	2,305,808
2021-12-27	26.290	27.140	26.290	26.970	25.816	3,262,208
2021-12-24	25.680	26.560	25.680	26.540	25.405	2,791,300
2021-12-23	25.870	25.880	25.530	25.720	24.620	1,600,108
2021-12-22	25.750	25.860	25.380	25.560	24.466	1,096,100
2021-12-21	25.360	25.720	25.350	25.550	24.457	1,070,405
2021-12-20	25.610	25.900	25.240	25.340	24.256	1,880,500
2021-12-17	26.440	26.540	25.580	25.670	24.572	2,009,801
2021-12-16	26.310	26.580	26.170	26.450	25.318	1,266,663
2021-12-15	26.800	26.850	26.260	26.290	25.165	1,755,600
2021-12-14	26.750	27.050	26.570	26.600	25.462	2,295,500
2021-12-13	27.000	27.410	26.710	26.950	25.797	2,517,439
2021-12-10	26.430	27.450	26.430	26.990	25.835	3,680,442
2021-12-09	26.240	26.670	26.060	26.600	25.462	3,331,184
2021-12-08	25.700	26.270	25.510	26.230	25.108	2,728,300
2021-12-07	25.420	25.740	25.300	25.740	24.639	1,489,608
2021-12-06	25.640	25.840	25.350	25.450	24.361	1,393,100
2021-12-03	25.860	26.120	25.660	25.840	24.735	2,364,121
2021-12-02	25.510	25.770	25.280	25.650	24.553	2,073,988
2021-12-01	25.070	25.410	24.990	25.410	24.323	1,526,406
2021-11-30	25.000	25.370	24.950	25.120	24.045	1,562,483
2021-11-29	25.330	25.900	24.860	25.000	23.930	3,118,800
2021-11-26	25.540	25.730	25.480	25.680	24.581	1,134,097
2021-11-25	25.850	26.050	25.570	25.740	24.639	1,754,644
2021-11-24	25.900	25.900	25.320	25.500	24.409	2,387,300
2021-11-23	26.100	26.300	25.620	25.900	24.792	2,845,100
2021-11-22	26.660	26.680	25.920	26.100	24.983	3,714,500
2021-11-19	26.730	27.100	26.560	26.680	25.539	2,033,000
2021-11-18	26.450	26.730	26.230	26.730	25.586	1,104,900
2021-11-17	26.680	26.740	25.960	26.450	25.318	1,563,918
2021-11-16	26.420	26.860	26.300	26.600	25.462	1,988,541
2021-11-15	25.940	26.420	25.900	26.420	25.290	1,651,900
2021-11-12	25.950	26.020	25.530	25.900	24.792	1,713,010
2021-11-11	26.040	26.110	25.750	25.930	24.821	1,343,340
2021-11-10	26.540	26.540	25.300	25.890	24.782	3,200,850

← NewerPage 20 of 21 · 1,219 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.