Guangdong Yantang Dairy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 13.640 | 13.660 | 13.290 | 13.300 | 13.300 | 1,570,800 |
| 2026-10-21 | 13.730 | 13.990 | 13.560 | 13.650 | 13.650 | 1,335,100 |
| 2026-10-20 | 13.620 | 14.060 | 13.520 | 13.790 | 13.790 | 1,453,700 |
| 2026-10-19 | 13.950 | 14.020 | 13.380 | 13.670 | 13.670 | 2,137,700 |
| 2026-10-16 | 14.110 | 14.240 | 13.830 | 13.970 | 13.970 | 2,328,100 |
| 2026-10-15 | 14.010 | 14.300 | 13.910 | 13.980 | 13.980 | 2,053,300 |
| 2026-10-14 | 14.550 | 14.730 | 14.130 | 14.250 | 14.250 | 1,404,800 |
| 2026-10-13 | 14.070 | 14.560 | 13.940 | 14.550 | 14.550 | 1,969,900 |
| 2026-10-12 | 14.630 | 14.640 | 14.250 | 14.300 | 14.300 | 1,846,900 |
| 2026-10-09 | 14.330 | 14.680 | 14.090 | 14.580 | 14.580 | 2,600,400 |
| 2026-10-08 | 14.200 | 14.760 | 14.160 | 14.350 | 14.350 | 2,856,700 |
| 2026-09-30 | 14.210 | 14.380 | 14.090 | 14.270 | 14.270 | 1,205,900 |
| 2026-09-29 | 14.080 | 14.290 | 14.070 | 14.200 | 14.200 | 1,223,000 |
| 2026-09-28 | 14.130 | 14.310 | 14.050 | 14.070 | 14.070 | 2,253,854 |
| 2026-09-24 | 14.250 | 14.310 | 14.050 | 14.170 | 14.170 | 1,106,100 |
| 2026-09-23 | 14.240 | 14.280 | 14.030 | 14.110 | 14.110 | 1,171,000 |
| 2026-09-22 | 14.090 | 14.280 | 13.830 | 14.240 | 14.240 | 1,648,100 |
Page 1 of 1 · 17 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.