China Yurun Food Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.610	0.610	0.590	0.600	0.600	455,000
2022-05-31	0.600	0.610	0.590	0.610	0.610	862,000
2022-05-30	0.590	0.600	0.580	0.600	0.600	505,000
2022-05-27	0.600	0.600	0.570	0.580	0.580	1,501,000
2022-05-26	0.600	0.600	0.580	0.590	0.590	882,000
2022-05-25	0.610	0.610	0.580	0.600	0.600	1,539,000
2022-05-24	0.630	0.630	0.590	0.600	0.600	2,590,000
2022-05-23	0.540	0.640	0.540	0.630	0.630	7,938,000
2022-05-20	0.530	0.540	0.530	0.540	0.540	213,000
2022-05-19	0.540	0.540	0.520	0.540	0.540	493,000
2022-05-18	0.530	0.540	0.530	0.540	0.540	579,000
2022-05-17	0.530	0.530	0.520	0.530	0.530	358,000
2022-05-16	0.520	0.530	0.510	0.530	0.530	629,000
2022-05-13	0.520	0.530	0.510	0.530	0.530	993,000
2022-05-12	0.530	0.530	0.510	0.520	0.520	234,545
2022-05-11	0.520	0.540	0.520	0.520	0.520	310,000
2022-05-10	0.520	0.530	0.510	0.530	0.530	359,000
2022-05-06	0.510	0.530	0.510	0.530	0.530	516,000
2022-05-05	0.530	0.540	0.520	0.540	0.540	413,000
2022-05-04	0.510	0.530	0.510	0.530	0.530	698,000
2022-05-03	0.550	0.550	0.510	0.530	0.530	2,815,000
2022-04-29	0.540	0.560	0.540	0.550	0.550	580,000
2022-04-28	0.540	0.540	0.540	0.540	0.540	745,000
2022-04-27	0.520	0.540	0.520	0.530	0.530	502,000
2022-04-26	0.510	0.550	0.510	0.520	0.520	1,347,000
2022-04-25	0.540	0.540	0.510	0.520	0.520	2,895,000
2022-04-22	0.530	0.550	0.530	0.550	0.550	1,542,000
2022-04-21	0.560	0.560	0.540	0.550	0.550	1,234,000
2022-04-20	0.560	0.560	0.560	0.560	0.560	211,000
2022-04-19	0.580	0.580	0.550	0.560	0.560	1,876,000
2022-04-14	0.580	0.580	0.560	0.580	0.580	4,005,000
2022-04-13	0.560	0.590	0.560	0.580	0.580	798,896
2022-04-12	0.580	0.590	0.570	0.580	0.580	2,827,000
2022-04-11	0.610	0.620	0.560	0.580	0.580	5,922,000
2022-04-08	0.620	0.620	0.600	0.600	0.600	2,841,000
2022-04-07	0.610	0.620	0.600	0.620	0.620	2,729,000
2022-04-06	0.610	0.620	0.600	0.620	0.620	2,652,000
2022-04-04	0.600	0.610	0.590	0.600	0.600	1,395,000
2022-04-01	0.650	0.650	0.580	0.600	0.600	12,785,000
2022-03-31	0.640	0.660	0.610	0.650	0.650	2,470,070
2022-03-30	0.650	0.680	0.630	0.640	0.640	4,823,000
2022-03-29	0.620	0.630	0.620	0.630	0.630	590,000
2022-03-28	0.600	0.620	0.600	0.620	0.620	1,505,000
2022-03-25	0.630	0.630	0.590	0.620	0.620	3,634,000
2022-03-24	0.610	0.640	0.600	0.630	0.630	3,867,000
2022-03-23	0.590	0.620	0.590	0.610	0.610	5,048,000
2022-03-22	0.600	0.610	0.580	0.610	0.610	2,314,000
2022-03-21	0.600	0.630	0.550	0.590	0.590	4,441,000
2022-03-18	0.520	0.610	0.510	0.610	0.610	10,120,000
2022-03-17	0.550	0.560	0.510	0.530	0.530	6,507,000
2022-03-16	0.500	0.540	0.490	0.540	0.540	4,886,000
2022-03-15	0.510	0.520	0.485	0.490	0.490	6,612,000
2022-03-14	0.560	0.560	0.520	0.530	0.530	3,710,000
2022-03-11	0.530	0.570	0.520	0.560	0.560	3,438,545
2022-03-10	0.580	0.590	0.530	0.540	0.540	8,655,000
2022-03-09	0.590	0.660	0.530	0.580	0.580	5,585,000
2022-03-08	0.630	0.630	0.550	0.580	0.580	9,412,000
2022-03-07	0.630	0.630	0.600	0.630	0.630	4,966,000
2022-03-04	0.640	0.650	0.630	0.650	0.650	979,000
2022-03-03	0.650	0.670	0.650	0.660	0.660	2,535,000

← NewerPage 19 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.