China Yurun Food Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.300	0.305	0.300	0.300	0.300	146,000
2023-05-22	0.305	0.310	0.300	0.300	0.300	185,000
2023-05-19	0.305	0.315	0.305	0.315	0.315	396,000
2023-05-18	0.305	0.320	0.305	0.310	0.310	231,585
2023-05-17	0.310	0.315	0.305	0.315	0.315	184,001
2023-05-16	0.320	0.320	0.305	0.315	0.315	144,000
2023-05-15	0.310	0.320	0.305	0.320	0.320	160,000
2023-05-12	0.305	0.320	0.305	0.320	0.320	90,960
2023-05-11	0.310	0.310	0.305	0.310	0.310	21,000
2023-05-10	0.310	0.315	0.305	0.310	0.310	260,348
2023-05-09	0.310	0.320	0.310	0.315	0.315	72,000
2023-05-08	0.315	0.320	0.310	0.320	0.320	373,000
2023-05-05	0.305	0.335	0.305	0.335	0.335	486,000
2023-05-04	0.305	0.310	0.300	0.305	0.305	287,000
2023-05-03	0.300	0.310	0.300	0.305	0.305	665,000
2023-05-02	0.300	0.310	0.300	0.310	0.310	699,000
2023-04-28	0.310	0.315	0.300	0.300	0.300	639,000
2023-04-27	0.305	0.315	0.305	0.305	0.305	128,000
2023-04-26	0.305	0.320	0.300	0.300	0.300	461,000
2023-04-25	0.310	0.320	0.305	0.305	0.305	280,000
2023-04-24	0.320	0.320	0.320	0.320	0.320	10,000
2023-04-21	0.320	0.320	0.310	0.320	0.320	666,000
2023-04-20	0.320	0.320	0.315	0.320	0.320	287,000
2023-04-19	0.320	0.320	0.315	0.320	0.320	55,000
2023-04-18	0.325	0.330	0.325	0.325	0.325	251,000
2023-04-17	0.325	0.325	0.315	0.325	0.325	394,000
2023-04-14	0.335	0.335	0.320	0.325	0.325	796,000
2023-04-13	0.320	0.330	0.315	0.330	0.330	471,060
2023-04-12	0.315	0.340	0.315	0.330	0.330	839,000
2023-04-11	0.300	0.325	0.300	0.325	0.325	595,000
2023-04-06	0.310	0.310	0.300	0.300	0.300	308,028
2023-04-04	0.305	0.320	0.305	0.305	0.305	638,000
2023-04-03	0.310	0.320	0.300	0.310	0.310	1,599,000
2023-03-31	0.330	0.345	0.315	0.325	0.325	1,122,000
2023-03-30	0.330	0.340	0.330	0.335	0.335	603,000
2023-03-29	0.335	0.345	0.330	0.340	0.340	522,000
2023-03-28	0.350	0.350	0.335	0.340	0.340	603,000
2023-03-27	0.335	0.350	0.335	0.345	0.345	19,000
2023-03-24	0.350	0.350	0.340	0.350	0.350	655,000
2023-03-23	0.330	0.350	0.330	0.345	0.345	191,300
2023-03-22	0.335	0.350	0.330	0.340	0.340	104,000
2023-03-21	0.335	0.335	0.325	0.335	0.335	99,000
2023-03-20	0.345	0.345	0.335	0.335	0.335	89,000
2023-03-17	0.320	0.345	0.320	0.345	0.345	339,000
2023-03-16	0.335	0.345	0.325	0.330	0.330	432,000
2023-03-15	0.320	0.350	0.320	0.335	0.335	543,000
2023-03-14	0.345	0.355	0.330	0.330	0.330	1,371,000
2023-03-13	0.360	0.360	0.330	0.345	0.345	2,124,000
2023-03-10	0.360	0.365	0.355	0.365	0.365	700,232
2023-03-09	0.365	0.370	0.350	0.360	0.360	2,014,000
2023-03-08	0.375	0.380	0.370	0.370	0.370	284,000
2023-03-07	0.375	0.380	0.375	0.375	0.375	335,000
2023-03-06	0.375	0.385	0.370	0.375	0.375	663,000
2023-03-03	0.375	0.375	0.370	0.375	0.375	63,000
2023-03-02	0.365	0.370	0.365	0.370	0.370	119,000
2023-03-01	0.370	0.380	0.365	0.370	0.370	1,586,000
2023-02-28	0.380	0.380	0.370	0.370	0.370	408,021
2023-02-27	0.365	0.380	0.360	0.380	0.380	553,000
2023-02-24	0.380	0.380	0.370	0.370	0.370	251,000
2023-02-23	0.370	0.380	0.370	0.380	0.380	101,000

← NewerPage 15 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.