China Yurun Food Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.355	0.375	0.355	0.375	0.375	85,000
2023-02-21	0.390	0.390	0.370	0.370	0.370	419,000
2023-02-20	0.365	0.380	0.365	0.380	0.380	280,047
2023-02-17	0.370	0.380	0.370	0.370	0.370	163,000
2023-02-16	0.380	0.390	0.370	0.370	0.370	216,000
2023-02-15	0.375	0.380	0.370	0.370	0.370	372,000
2023-02-14	0.370	0.385	0.370	0.375	0.375	205,000
2023-02-13	0.375	0.390	0.375	0.375	0.375	157,000
2023-02-10	0.390	0.390	0.380	0.380	0.380	157,692
2023-02-09	0.390	0.395	0.375	0.385	0.385	103,000
2023-02-08	0.395	0.395	0.380	0.390	0.390	456,000
2023-02-07	0.390	0.390	0.370	0.375	0.375	572,015
2023-02-06	0.380	0.395	0.380	0.385	0.385	293,000
2023-02-03	0.400	0.400	0.370	0.380	0.380	463,000
2023-02-02	0.385	0.400	0.385	0.400	0.400	1,139,000
2023-02-01	0.370	0.390	0.370	0.385	0.385	704,000
2023-01-31	0.365	0.385	0.365	0.380	0.380	1,123,000
2023-01-30	0.370	0.385	0.370	0.375	0.375	796,000
2023-01-27	0.360	0.400	0.360	0.390	0.390	437,000
2023-01-26	0.370	0.385	0.370	0.380	0.380	1,121,000
2023-01-20	0.355	0.395	0.355	0.380	0.380	873,000
2023-01-19	0.370	0.380	0.360	0.365	0.365	280,000
2023-01-18	0.350	0.380	0.350	0.380	0.380	1,659,000
2023-01-17	0.360	0.370	0.345	0.350	0.350	3,153,000
2023-01-16	0.385	0.385	0.350	0.365	0.365	3,678,000
2023-01-13	0.385	0.390	0.370	0.385	0.385	565,000
2023-01-12	0.375	0.390	0.375	0.380	0.380	2,899,000
2023-01-11	0.405	0.405	0.320	0.375	0.375	6,264,407
2023-01-10	0.390	0.400	0.385	0.390	0.390	1,700,000
2023-01-09	0.410	0.410	0.390	0.395	0.395	2,203,000
2023-01-06	0.405	0.425	0.395	0.410	0.410	378,000
2023-01-05	0.405	0.410	0.400	0.405	0.405	559,000
2023-01-04	0.395	0.420	0.395	0.405	0.405	474,000
2023-01-03	0.385	0.395	0.385	0.395	0.395	120,000
2022-12-30	0.380	0.385	0.375	0.385	0.385	552,000
2022-12-29	0.380	0.385	0.380	0.385	0.385	77,000
2022-12-28	0.395	0.400	0.385	0.385	0.385	222,000
2022-12-23	0.395	0.400	0.385	0.395	0.395	574,000
2022-12-22	0.375	0.400	0.375	0.395	0.395	713,000
2022-12-21	0.365	0.395	0.365	0.390	0.390	201,000
2022-12-20	0.395	0.400	0.380	0.385	0.385	677,000
2022-12-19	0.415	0.415	0.400	0.400	0.400	273,000
2022-12-16	0.390	0.400	0.385	0.400	0.400	508,000
2022-12-15	0.400	0.400	0.385	0.400	0.400	260,000
2022-12-14	0.405	0.410	0.395	0.400	0.400	814,000
2022-12-13	0.385	0.405	0.360	0.395	0.395	559,000
2022-12-12	0.395	0.400	0.390	0.400	0.400	573,593
2022-12-09	0.410	0.410	0.395	0.400	0.400	644,000
2022-12-08	0.395	0.410	0.395	0.410	0.410	1,413,000
2022-12-07	0.410	0.410	0.405	0.405	0.405	1,431,000
2022-12-06	0.395	0.405	0.395	0.405	0.405	1,941,000
2022-12-05	0.390	0.410	0.385	0.405	0.405	2,808,000
2022-12-02	0.380	0.385	0.380	0.385	0.385	2,005,000
2022-12-01	0.370	0.385	0.370	0.385	0.385	1,661,000
2022-11-30	0.360	0.390	0.350	0.385	0.385	1,957,000
2022-11-29	0.350	0.385	0.350	0.365	0.365	1,107,000
2022-11-28	0.355	0.375	0.350	0.350	0.350	164,000
2022-11-25	0.375	0.375	0.355	0.355	0.355	102,000
2022-11-24	0.360	0.370	0.360	0.365	0.365	147,000
2022-11-23	0.340	0.380	0.340	0.360	0.360	1,365,000

← NewerPage 16 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.