China Yurun Food Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.540	0.550	0.530	0.550	0.550	485,000
2022-08-25	0.550	0.550	0.540	0.550	0.550	314,000
2022-08-24	0.550	0.550	0.540	0.550	0.550	287,000
2022-08-23	0.550	0.570	0.540	0.550	0.550	785,000
2022-08-22	0.540	0.560	0.540	0.560	0.560	382,000
2022-08-19	0.550	0.550	0.540	0.550	0.550	419,000
2022-08-18	0.540	0.550	0.520	0.550	0.550	1,107,000
2022-08-17	0.550	0.550	0.530	0.540	0.540	265,000
2022-08-16	0.550	0.550	0.530	0.550	0.550	712,000
2022-08-15	0.550	0.560	0.530	0.540	0.540	623,000
2022-08-12	0.540	0.560	0.540	0.540	0.540	693,000
2022-08-11	0.550	0.560	0.540	0.550	0.550	450,180
2022-08-10	0.540	0.560	0.530	0.560	0.560	1,497,000
2022-08-09	0.520	0.530	0.510	0.530	0.530	224,000
2022-08-08	0.510	0.540	0.510	0.540	0.540	522,000
2022-08-05	0.520	0.520	0.500	0.520	0.520	222,000
2022-08-04	0.510	0.520	0.500	0.520	0.520	418,000
2022-08-03	0.520	0.520	0.500	0.510	0.510	218,000
2022-08-02	0.520	0.530	0.500	0.520	0.520	2,830,000
2022-08-01	0.550	0.550	0.520	0.530	0.530	815,000
2022-07-29	0.540	0.540	0.530	0.540	0.540	557,000
2022-07-28	0.540	0.550	0.530	0.540	0.540	1,424,000
2022-07-27	0.550	0.550	0.530	0.540	0.540	1,077,000
2022-07-26	0.550	0.560	0.540	0.550	0.550	1,625,000
2022-07-25	0.580	0.580	0.550	0.550	0.550	3,334,000
2022-07-22	0.600	0.600	0.570	0.580	0.580	2,789,000
2022-07-21	0.590	0.610	0.590	0.610	0.610	532,000
2022-07-20	0.600	0.600	0.580	0.590	0.590	2,411,000
2022-07-19	0.600	0.610	0.600	0.610	0.610	513,000
2022-07-18	0.590	0.610	0.590	0.610	0.610	1,214,000
2022-07-15	0.610	0.620	0.590	0.610	0.610	1,357,000
2022-07-14	0.620	0.630	0.610	0.630	0.630	878,000
2022-07-13	0.620	0.640	0.620	0.640	0.640	975,348
2022-07-12	0.650	0.650	0.620	0.640	0.640	721,000
2022-07-11	0.660	0.660	0.640	0.650	0.650	903,000
2022-07-08	0.650	0.670	0.650	0.670	0.670	704,000
2022-07-07	0.670	0.670	0.650	0.660	0.660	219,000
2022-07-06	0.680	0.680	0.650	0.670	0.670	1,441,343
2022-07-05	0.660	0.710	0.650	0.680	0.680	5,847,000
2022-07-04	0.650	0.660	0.640	0.660	0.660	1,047,000
2022-06-30	0.660	0.660	0.640	0.650	0.650	873,000
2022-06-29	0.660	0.670	0.650	0.660	0.660	1,111,000
2022-06-28	0.670	0.670	0.650	0.660	0.660	1,821,000
2022-06-27	0.660	0.670	0.650	0.670	0.670	1,355,000
2022-06-24	0.660	0.660	0.640	0.660	0.660	1,121,000
2022-06-23	0.660	0.670	0.630	0.660	0.660	3,203,988
2022-06-22	0.680	0.680	0.630	0.640	0.640	3,655,000
2022-06-21	0.650	0.670	0.630	0.670	0.670	2,882,000
2022-06-20	0.660	0.660	0.630	0.640	0.640	4,057,000
2022-06-17	0.610	0.710	0.610	0.660	0.660	12,683,000
2022-06-16	0.580	0.660	0.570	0.620	0.620	15,433,000
2022-06-15	0.590	0.590	0.560	0.590	0.590	2,357,000
2022-06-14	0.580	0.590	0.580	0.590	0.590	1,003,000
2022-06-13	0.590	0.620	0.580	0.600	0.600	1,954,665
2022-06-10	0.590	0.610	0.590	0.610	0.610	1,461,000
2022-06-09	0.600	0.600	0.590	0.600	0.600	120,000
2022-06-08	0.600	0.600	0.590	0.600	0.600	821,000
2022-06-07	0.600	0.600	0.580	0.600	0.600	687,000
2022-06-06	0.600	0.600	0.590	0.600	0.600	434,000
2022-06-02	0.600	0.610	0.590	0.590	0.590	657,000

← NewerPage 18 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.