China Yurun Food Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.670	0.690	0.660	0.670	0.670	2,724,500
2022-03-01	0.670	0.710	0.660	0.680	0.680	3,289,000
2022-02-28	0.680	0.680	0.640	0.670	0.670	4,386,000
2022-02-25	0.710	0.720	0.670	0.680	0.680	6,548,000
2022-02-24	0.740	0.740	0.700	0.720	0.720	3,658,000
2022-02-23	0.730	0.740	0.730	0.740	0.740	520,705
2022-02-22	0.730	0.750	0.730	0.740	0.740	2,812,000
2022-02-21	0.740	0.760	0.730	0.750	0.750	2,867,000
2022-02-18	0.760	0.760	0.750	0.750	0.750	1,298,000
2022-02-17	0.760	0.770	0.750	0.770	0.770	3,430,000
2022-02-16	0.770	0.770	0.750	0.760	0.760	4,259,000
2022-02-15	0.770	0.770	0.750	0.750	0.750	3,435,000
2022-02-14	0.740	0.770	0.740	0.770	0.770	4,826,011
2022-02-11	0.780	0.780	0.730	0.740	0.740	11,735,128
2022-02-10	0.800	0.800	0.770	0.790	0.790	3,459,010
2022-02-09	0.780	0.810	0.780	0.800	0.800	4,203,000
2022-02-08	0.760	0.790	0.760	0.790	0.790	3,393,000
2022-02-07	0.770	0.800	0.730	0.760	0.760	18,158,000
2022-02-04	0.860	0.880	0.730	0.780	0.780	27,826,000
2022-01-31	0.940	1.070	0.860	0.860	0.860	39,160,000
2022-01-28	0.850	0.860	0.820	0.820	0.820	2,285,000
2022-01-27	0.890	0.890	0.840	0.860	0.860	2,445,000
2022-01-26	0.890	0.900	0.880	0.890	0.890	1,240,000
2022-01-25	0.920	0.920	0.880	0.910	0.910	2,150,000
2022-01-24	0.940	0.940	0.910	0.930	0.930	1,132,000
2022-01-21	0.920	0.940	0.920	0.930	0.930	1,258,000
2022-01-20	0.930	0.950	0.930	0.940	0.940	2,553,000
2022-01-19	0.930	0.940	0.910	0.930	0.930	2,466,100
2022-01-18	0.950	0.970	0.920	0.930	0.930	1,826,000
2022-01-17	0.940	0.950	0.920	0.950	0.950	2,425,000
2022-01-14	0.930	0.950	0.920	0.940	0.940	2,296,000
2022-01-13	0.950	0.980	0.910	0.930	0.930	4,669,000
2022-01-12	0.930	0.940	0.920	0.930	0.930	942,300
2022-01-11	0.950	0.970	0.910	0.920	0.920	2,551,000
2022-01-10	0.890	0.960	0.850	0.950	0.950	9,487,000
2022-01-07	1.010	1.010	0.880	0.890	0.890	11,046,000
2022-01-06	0.970	1.040	0.970	1.010	1.010	7,374,000
2022-01-05	1.020	1.060	0.940	0.970	0.970	24,433,000
2022-01-04	0.830	1.160	0.830	1.070	1.070	54,281,900
2022-01-03	0.790	0.830	0.770	0.830	0.830	4,306,000
2021-12-31	0.700	0.790	0.700	0.780	0.780	2,306,000
2021-12-30	0.720	0.730	0.700	0.710	0.710	3,419,000
2021-12-29	0.740	0.740	0.710	0.740	0.740	2,882,000
2021-12-28	0.770	0.770	0.720	0.750	0.750	2,708,000
2021-12-24	0.770	0.790	0.760	0.790	0.790	425,000
2021-12-23	0.780	0.800	0.770	0.770	0.770	602,000
2021-12-22	0.790	0.800	0.770	0.780	0.780	892,000
2021-12-21	0.770	0.790	0.750	0.780	0.780	1,745,000
2021-12-20	0.790	0.810	0.770	0.770	0.770	2,236,009
2021-12-17	0.810	0.810	0.780	0.790	0.790	1,765,000
2021-12-16	0.820	0.820	0.790	0.810	0.810	1,361,000
2021-12-15	0.820	0.820	0.800	0.820	0.820	1,198,000
2021-12-14	0.820	0.820	0.800	0.820	0.820	1,411,000
2021-12-13	0.840	0.840	0.830	0.830	0.830	1,476,760
2021-12-10	0.870	0.870	0.830	0.830	0.830	1,690,080
2021-12-09	0.840	0.870	0.830	0.840	0.840	3,434,000
2021-12-08	0.800	0.840	0.800	0.840	0.840	767,000
2021-12-07	0.810	0.820	0.800	0.810	0.810	2,353,000
2021-12-06	0.810	0.830	0.800	0.800	0.800	1,208,000
2021-12-03	0.780	0.840	0.780	0.830	0.830	1,588,000

← NewerPage 20 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.