China Yurun Food Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.360	0.365	0.345	0.345	0.345	343,000
2022-11-21	0.365	0.365	0.360	0.360	0.360	361,000
2022-11-18	0.375	0.385	0.365	0.365	0.365	1,887,000
2022-11-17	0.360	0.370	0.350	0.370	0.370	505,000
2022-11-16	0.365	0.375	0.360	0.365	0.365	2,759,000
2022-11-15	0.340	0.360	0.340	0.355	0.355	1,479,000
2022-11-14	0.340	0.355	0.340	0.340	0.340	1,257,000
2022-11-11	0.315	0.325	0.310	0.320	0.320	1,472,000
2022-11-10	0.300	0.310	0.300	0.305	0.305	252,834
2022-11-09	0.325	0.335	0.300	0.300	0.300	1,885,000
2022-11-08	0.325	0.325	0.315	0.325	0.325	258,000
2022-11-07	0.315	0.335	0.315	0.335	0.335	1,351,000
2022-11-04	0.300	0.330	0.300	0.315	0.315	702,000
2022-11-03	0.290	0.310	0.290	0.300	0.300	531,000
2022-11-02	0.275	0.285	0.275	0.285	0.285	162,000
2022-11-01	0.285	0.295	0.275	0.280	0.280	1,094,000
2022-10-31	0.280	0.290	0.270	0.285	0.285	645,000
2022-10-28	0.300	0.310	0.275	0.275	0.275	1,329,000
2022-10-27	0.300	0.305	0.295	0.300	0.300	134,000
2022-10-26	0.285	0.310	0.285	0.300	0.300	1,163,000
2022-10-25	0.300	0.300	0.285	0.285	0.285	804,600
2022-10-24	0.320	0.325	0.285	0.290	0.290	4,090,000
2022-10-21	0.325	0.335	0.320	0.325	0.325	205,000
2022-10-20	0.325	0.340	0.320	0.325	0.325	693,000
2022-10-19	0.335	0.345	0.320	0.325	0.325	556,000
2022-10-18	0.305	0.325	0.300	0.325	0.325	1,663,000
2022-10-17	0.325	0.325	0.300	0.305	0.305	1,614,000
2022-10-14	0.330	0.340	0.320	0.325	0.325	1,583,000
2022-10-13	0.340	0.355	0.330	0.330	0.330	1,789,000
2022-10-12	0.330	0.355	0.310	0.330	0.330	1,890,375
2022-10-11	0.345	0.350	0.320	0.340	0.340	2,041,000
2022-10-10	0.365	0.375	0.340	0.345	0.345	3,738,000
2022-10-07	0.360	0.375	0.360	0.365	0.365	293,000
2022-10-06	0.365	0.375	0.355	0.365	0.365	388,000
2022-10-05	0.360	0.380	0.355	0.365	0.365	1,553,000
2022-10-03	0.405	0.405	0.345	0.355	0.355	4,326,000
2022-09-30	0.370	0.375	0.360	0.375	0.375	4,677,000
2022-09-29	0.400	0.405	0.360	0.385	0.385	3,887,000
2022-09-28	0.455	0.455	0.390	0.390	0.390	4,882,000
2022-09-27	0.460	0.480	0.450	0.455	0.455	1,267,000
2022-09-26	0.470	0.480	0.455	0.475	0.475	224,000
2022-09-23	0.455	0.490	0.455	0.470	0.470	608,000
2022-09-22	0.485	0.485	0.470	0.475	0.475	213,000
2022-09-21	0.485	0.490	0.480	0.490	0.490	1,047,000
2022-09-20	0.485	0.500	0.485	0.500	0.500	400,000
2022-09-19	0.490	0.495	0.475	0.485	0.485	534,000
2022-09-16	0.490	0.510	0.480	0.495	0.495	816,985
2022-09-15	0.495	0.510	0.490	0.510	0.510	658,000
2022-09-14	0.485	0.520	0.480	0.495	0.495	945,000
2022-09-13	0.490	0.510	0.490	0.490	0.490	305,000
2022-09-09	0.485	0.490	0.480	0.490	0.490	503,000
2022-09-08	0.470	0.500	0.465	0.485	0.485	1,854,000
2022-09-07	0.495	0.500	0.430	0.470	0.470	7,056,000
2022-09-06	0.510	0.510	0.490	0.510	0.510	221,000
2022-09-05	0.520	0.520	0.485	0.500	0.500	3,140,000
2022-09-02	0.510	0.520	0.510	0.520	0.520	714,000
2022-09-01	0.520	0.530	0.510	0.510	0.510	844,000
2022-08-31	0.520	0.540	0.520	0.530	0.530	245,000
2022-08-30	0.520	0.540	0.510	0.540	0.540	1,272,000
2022-08-29	0.510	0.550	0.500	0.520	0.520	1,399,000

← NewerPage 17 of 21 · 1,229 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.