Guangdong Yantang Dairy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 26.690 | 26.820 | 26.420 | 26.540 | 25.405 | 1,768,100 |
| 2021-11-08 | 27.100 | 27.200 | 26.480 | 26.690 | 25.548 | 1,928,255 |
| 2021-11-05 | 28.100 | 28.880 | 27.060 | 27.110 | 25.950 | 3,252,341 |
| 2021-11-04 | 27.430 | 28.210 | 27.180 | 28.130 | 26.927 | 3,047,841 |
| 2021-11-03 | 26.510 | 27.740 | 26.350 | 27.430 | 26.256 | 3,597,652 |
| 2021-11-02 | 26.900 | 27.470 | 26.000 | 26.500 | 25.366 | 3,935,638 |
| 2021-11-01 | 27.800 | 27.800 | 26.810 | 27.200 | 26.036 | 3,943,797 |
| 2021-10-29 | 27.910 | 28.340 | 27.210 | 28.020 | 26.821 | 2,913,641 |
| 2021-10-28 | 27.220 | 27.980 | 26.480 | 27.810 | 26.620 | 3,166,222 |
| 2021-10-27 | 27.900 | 28.250 | 27.340 | 27.400 | 26.228 | 6,335,081 |
| 2021-10-26 | 29.920 | 30.330 | 29.350 | 29.450 | 28.190 | 3,222,849 |
| 2021-10-25 | 30.800 | 31.100 | 29.420 | 30.240 | 28.946 | 3,429,668 |
| 2021-10-22 | 30.500 | 31.000 | 30.010 | 30.790 | 29.473 | 3,849,246 |
| 2021-10-21 | 29.590 | 30.580 | 29.500 | 30.150 | 28.860 | 3,565,166 |
| 2021-10-20 | 29.500 | 29.970 | 29.020 | 29.730 | 28.458 | 3,170,760 |
| 2021-10-19 | 29.510 | 30.100 | 29.310 | 30.070 | 28.784 | 3,615,162 |
| 2021-10-18 | 31.020 | 31.270 | 29.080 | 29.830 | 28.554 | 5,892,593 |
| 2021-10-15 | 32.690 | 33.290 | 31.320 | 31.590 | 30.238 | 6,223,351 |
| 2021-10-14 | 32.500 | 33.530 | 32.500 | 33.220 | 31.799 | 6,451,550 |
← NewerPage 21 of 21 · 1,219 trading days
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.