Guangdong Yantang Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	16.160	16.220	15.430	15.490	15.279	2,521,898
2024-10-28	15.550	16.000	15.470	16.000	15.782	2,563,948
2024-10-25	15.360	15.480	15.290	15.460	15.250	1,337,526
2024-10-24	15.390	15.390	15.190	15.300	15.092	1,039,976
2024-10-23	15.370	15.430	15.270	15.350	15.141	1,529,600
2024-10-22	15.070	15.410	15.010	15.380	15.171	1,867,500
2024-10-21	15.180	15.200	14.960	15.070	14.865	1,632,800
2024-10-18	14.900	15.240	14.800	15.100	14.894	1,750,151
2024-10-17	15.160	15.230	14.860	14.890	14.687	1,158,100
2024-10-16	14.750	15.100	14.750	15.050	14.845	1,226,450
2024-10-15	15.230	15.280	14.990	14.990	14.786	1,167,800
2024-10-14	15.190	15.330	14.860	15.290	15.082	1,761,500
2024-10-11	15.350	15.880	15.080	15.200	14.993	2,486,783
2024-10-10	15.510	15.790	15.430	15.470	15.259	1,888,400
2024-10-09	16.440	16.500	15.400	15.410	15.200	3,772,117
2024-10-08	18.070	18.070	16.100	16.840	16.611	6,804,189
2024-09-30	15.500	16.580	15.320	16.490	16.266	7,669,850
2024-09-27	15.580	15.680	15.200	15.400	15.190	4,537,900
2024-09-26	14.100	14.740	14.030	14.740	14.539	1,638,400
2024-09-25	14.240	14.460	14.120	14.170	13.977	1,339,900
2024-09-24	13.770	14.170	13.770	14.160	13.967	1,013,474
2024-09-23	13.840	13.870	13.650	13.710	13.523	663,600
2024-09-20	13.910	13.980	13.770	13.890	13.701	998,100
2024-09-19	13.410	14.050	13.350	13.970	13.780	1,731,700
2024-09-18	13.470	13.530	13.110	13.310	13.129	440,100
2024-09-13	13.580	13.650	13.450	13.460	13.277	480,000
2024-09-12	13.670	13.780	13.540	13.590	13.405	471,800
2024-09-11	13.670	13.820	13.630	13.710	13.523	291,000
2024-09-10	13.650	13.910	13.550	13.770	13.583	430,099
2024-09-09	13.450	13.780	13.350	13.670	13.484	621,420
2024-09-06	13.770	13.980	13.530	13.530	13.346	616,980
2024-09-05	13.650	13.870	13.650	13.770	13.583	476,900
2024-09-04	13.600	13.780	13.600	13.650	13.464	413,100
2024-09-03	13.460	13.720	13.440	13.700	13.514	561,500
2024-09-02	13.530	13.640	13.440	13.530	13.346	595,400
2024-08-30	13.640	13.780	13.540	13.640	13.454	712,600
2024-08-29	13.420	13.640	13.300	13.570	13.385	617,200
2024-08-28	13.340	13.600	13.190	13.420	13.237	608,117
2024-08-27	13.360	13.780	13.300	13.420	13.237	730,100
2024-08-26	13.180	13.460	13.140	13.360	13.178	429,000
2024-08-23	13.300	13.300	13.010	13.230	13.050	862,700
2024-08-22	13.680	13.920	13.300	13.370	13.188	757,900
2024-08-21	13.670	13.680	13.390	13.450	13.267	558,100
2024-08-20	13.930	13.930	13.610	13.670	13.484	647,500
2024-08-19	13.920	14.040	13.900	13.920	13.731	351,900
2024-08-16	14.170	14.200	13.950	14.000	13.809	615,900
2024-08-15	14.180	14.300	14.090	14.170	13.977	490,600
2024-08-14	14.220	14.280	14.130	14.180	13.987	353,500
2024-08-13	14.370	14.370	14.100	14.230	14.036	419,400
2024-08-12	14.320	14.390	14.220	14.290	14.095	375,300
2024-08-09	14.490	14.530	14.310	14.310	14.115	464,800
2024-08-08	14.300	14.480	14.240	14.450	14.253	735,300
2024-08-07	14.460	14.460	14.300	14.330	14.135	508,800
2024-08-06	14.240	14.450	14.240	14.410	14.214	790,600
2024-08-05	14.230	14.450	14.100	14.240	14.046	619,600
2024-08-02	14.190	14.350	14.190	14.220	14.026	506,600
2024-08-01	14.410	14.440	14.230	14.270	14.076	594,200
2024-07-31	14.020	14.380	13.980	14.380	14.184	1,066,200
2024-07-30	13.820	13.990	13.790	13.980	13.790	273,511
2024-07-29	13.980	14.030	13.860	13.890	13.701	333,962

← NewerPage 9 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.