Ausnutria Dairy Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 3.470 | 3.570 | 3.450 | 3.450 | 3.100 | 323,000 |
| 2023-05-22 | 3.500 | 3.550 | 3.470 | 3.480 | 3.127 | 87,000 |
| 2023-05-19 | 3.520 | 3.550 | 3.470 | 3.500 | 3.145 | 151,000 |
| 2023-05-18 | 3.450 | 3.540 | 3.450 | 3.500 | 3.145 | 142,000 |
| 2023-05-17 | 3.460 | 3.600 | 3.450 | 3.450 | 3.100 | 412,000 |
| 2023-05-16 | 3.540 | 3.660 | 3.470 | 3.470 | 3.118 | 313,000 |
| 2023-05-15 | 3.580 | 3.600 | 3.550 | 3.560 | 3.199 | 172,000 |
| 2023-05-12 | 3.560 | 3.580 | 3.500 | 3.580 | 3.217 | 506,000 |
| 2023-05-11 | 3.660 | 3.660 | 3.510 | 3.520 | 3.163 | 685,000 |
| 2023-05-10 | 3.570 | 3.630 | 3.550 | 3.630 | 3.262 | 533,900 |
| 2023-05-09 | 3.750 | 3.750 | 3.550 | 3.550 | 3.190 | 518,100 |
| 2023-05-08 | 3.750 | 3.850 | 3.660 | 3.660 | 3.289 | 342,000 |
| 2023-05-05 | 3.720 | 3.770 | 3.710 | 3.710 | 3.334 | 32,000 |
| 2023-05-04 | 3.690 | 3.800 | 3.690 | 3.770 | 3.387 | 109,000 |
| 2023-05-03 | 3.730 | 3.870 | 3.650 | 3.770 | 3.387 | 159,000 |
| 2023-05-02 | 3.740 | 3.810 | 3.660 | 3.740 | 3.360 | 101,000 |
| 2023-04-28 | 3.750 | 3.850 | 3.690 | 3.740 | 3.360 | 215,000 |
| 2023-04-27 | 3.690 | 3.850 | 3.650 | 3.750 | 3.369 | 108,000 |
| 2023-04-26 | 3.710 | 3.780 | 3.630 | 3.690 | 3.316 | 476,000 |
| 2023-04-25 | 3.730 | 3.820 | 3.710 | 3.720 | 3.343 | 138,000 |
| 2023-04-24 | 3.800 | 3.920 | 3.770 | 3.830 | 3.441 | 297,000 |
| 2023-04-21 | 3.860 | 3.900 | 3.830 | 3.830 | 3.441 | 211,000 |
| 2023-04-20 | 3.830 | 3.920 | 3.830 | 3.890 | 3.495 | 185,000 |
| 2023-04-19 | 4.000 | 4.050 | 3.810 | 3.870 | 3.477 | 286,000 |
| 2023-04-18 | 3.750 | 4.040 | 3.750 | 3.980 | 3.576 | 774,000 |
| 2023-04-17 | 3.700 | 3.800 | 3.690 | 3.800 | 3.414 | 223,000 |
| 2023-04-14 | 3.720 | 3.800 | 3.700 | 3.700 | 3.325 | 167,000 |
| 2023-04-13 | 3.660 | 3.740 | 3.660 | 3.740 | 3.360 | 303,000 |
| 2023-04-12 | 3.710 | 3.740 | 3.660 | 3.700 | 3.325 | 398,000 |
| 2023-04-11 | 3.970 | 3.990 | 3.590 | 3.700 | 3.325 | 2,373,000 |
| 2023-04-06 | 3.940 | 4.000 | 3.880 | 3.990 | 3.585 | 332,000 |
| 2023-04-04 | 3.760 | 3.950 | 3.760 | 3.940 | 3.540 | 236,000 |
| 2023-04-03 | 3.830 | 3.990 | 3.790 | 3.900 | 3.504 | 729,000 |
| 2023-03-31 | 3.900 | 4.000 | 3.830 | 3.830 | 3.441 | 1,388,000 |
| 2023-03-30 | 3.890 | 3.980 | 3.880 | 3.920 | 3.522 | 153,000 |
| 2023-03-29 | 3.900 | 3.980 | 3.890 | 3.910 | 3.513 | 305,202 |
| 2023-03-28 | 3.900 | 3.970 | 3.840 | 3.890 | 3.495 | 374,404 |
| 2023-03-27 | 3.750 | 3.960 | 3.690 | 3.840 | 3.450 | 1,614,000 |
| 2023-03-24 | 3.820 | 3.870 | 3.660 | 3.860 | 3.468 | 757,000 |
| 2023-03-23 | 3.660 | 3.820 | 3.540 | 3.820 | 3.432 | 1,428,000 |
| 2023-03-22 | 3.610 | 3.650 | 3.520 | 3.630 | 3.262 | 667,000 |
| 2023-03-21 | 3.640 | 3.640 | 3.450 | 3.580 | 3.217 | 472,000 |
| 2023-03-20 | 3.610 | 3.640 | 3.450 | 3.600 | 3.235 | 1,561,000 |
| 2023-03-17 | 3.500 | 3.590 | 3.450 | 3.590 | 3.226 | 528,000 |
| 2023-03-16 | 3.580 | 3.640 | 3.500 | 3.540 | 3.181 | 322,000 |
| 2023-03-15 | 3.630 | 3.750 | 3.550 | 3.580 | 3.217 | 1,077,000 |
| 2023-03-14 | 3.940 | 3.940 | 3.580 | 3.580 | 3.217 | 1,821,000 |
| 2023-03-13 | 3.920 | 3.940 | 3.800 | 3.920 | 3.522 | 962,000 |
| 2023-03-10 | 4.060 | 4.070 | 3.900 | 3.920 | 3.522 | 2,576,000 |
| 2023-03-09 | 4.140 | 4.140 | 4.040 | 4.070 | 3.657 | 599,000 |
| 2023-03-08 | 4.130 | 4.190 | 4.070 | 4.100 | 3.684 | 816,000 |
| 2023-03-07 | 4.130 | 4.200 | 4.100 | 4.130 | 3.711 | 1,558,000 |
| 2023-03-06 | 4.220 | 4.220 | 4.010 | 4.100 | 3.684 | 2,023,000 |
| 2023-03-03 | 4.310 | 4.390 | 4.190 | 4.250 | 3.819 | 1,230,000 |
| 2023-03-02 | 4.470 | 4.470 | 4.260 | 4.260 | 3.828 | 396,000 |
| 2023-03-01 | 4.250 | 4.370 | 4.190 | 4.350 | 3.909 | 1,352,000 |
| 2023-02-28 | 4.310 | 4.310 | 4.170 | 4.260 | 3.828 | 1,591,000 |
| 2023-02-27 | 4.480 | 4.640 | 4.210 | 4.330 | 3.891 | 561,000 |
| 2023-02-24 | 4.500 | 4.540 | 4.480 | 4.480 | 4.025 | 211,000 |
| 2023-02-23 | 4.570 | 4.620 | 4.540 | 4.550 | 4.088 | 252,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 0.0500 HKD |
| 2025-06-03 | 0.0600 HKD |
| 2024-06-04 | 0.0500 HKD |
| 2023-06-01 | 0.0600 HKD |
| 2022-05-30 | 0.2800 HKD |
| 2021-06-04 | 0.2700 HKD |
| 2020-06-04 | 0.2200 HKD |
| 2019-06-10 | 0.1500 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.