Ausnutria Dairy Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	4.510	4.620	4.500	4.570	4.106	214,000
2023-02-21	4.660	4.660	4.570	4.590	4.124	522,000
2023-02-20	4.700	4.700	4.570	4.690	4.214	473,911
2023-02-17	4.500	4.600	4.460	4.560	4.097	639,000
2023-02-16	4.560	4.780	4.480	4.500	4.043	1,146,000
2023-02-15	4.870	4.870	4.470	4.550	4.088	1,114,000
2023-02-14	4.930	4.960	4.750	4.870	4.376	551,000
2023-02-13	4.780	4.910	4.720	4.880	4.385	1,253,000
2023-02-10	4.990	4.990	4.710	4.720	4.241	1,722,000
2023-02-09	4.700	5.070	4.680	4.980	4.475	3,552,000
2023-02-08	4.470	4.860	4.370	4.750	4.268	3,365,000
2023-02-07	4.380	4.480	4.360	4.400	3.954	455,000
2023-02-06	4.440	4.540	4.370	4.420	3.971	753,000
2023-02-03	4.720	4.760	4.490	4.550	4.088	1,261,000
2023-02-02	4.440	4.820	4.370	4.700	4.223	3,666,000
2023-02-01	4.250	4.450	4.190	4.430	3.980	2,866,000
2023-01-31	4.250	4.250	4.170	4.230	3.801	570,773
2023-01-30	4.180	4.290	4.170	4.190	3.765	1,438,000
2023-01-27	4.100	4.250	4.050	4.160	3.738	403,000
2023-01-26	3.990	4.100	3.990	4.050	3.639	220,000
2023-01-20	4.050	4.050	3.950	4.010	3.603	437,000
2023-01-19	4.100	4.100	4.020	4.020	3.612	404,000
2023-01-18	4.150	4.160	4.080	4.110	3.693	1,034,000
2023-01-17	4.220	4.290	4.100	4.150	3.729	1,261,000
2023-01-16	4.150	4.290	4.150	4.220	3.792	3,479,000
2023-01-13	4.070	4.140	4.020	4.130	3.711	1,047,000
2023-01-12	4.070	4.100	4.020	4.040	3.630	724,024
2023-01-11	4.150	4.150	4.020	4.040	3.630	2,145,000
2023-01-10	4.220	4.240	4.110	4.120	3.702	1,872,000
2023-01-09	4.290	4.290	4.200	4.240	3.810	2,466,000
2023-01-06	4.320	4.390	4.260	4.260	3.828	1,209,000
2023-01-05	4.320	4.400	4.260	4.320	3.882	545,000
2023-01-04	4.190	4.360	4.120	4.270	3.837	1,168,000
2023-01-03	4.200	4.200	4.070	4.170	3.747	871,000
2022-12-30	4.200	4.220	4.150	4.190	3.765	374,000
2022-12-29	4.220	4.220	4.150	4.200	3.774	336,000
2022-12-28	4.200	4.280	4.140	4.210	3.783	519,000
2022-12-23	4.150	4.200	4.110	4.200	3.774	142,000
2022-12-22	4.220	4.230	4.160	4.200	3.774	355,000
2022-12-21	4.190	4.290	4.180	4.190	3.765	277,000
2022-12-20	4.270	4.270	4.150	4.180	3.756	367,268
2022-12-19	4.280	4.300	4.220	4.260	3.828	508,000
2022-12-16	4.450	4.450	4.300	4.340	3.900	841,000
2022-12-15	4.540	4.540	4.340	4.430	3.980	524,000
2022-12-14	4.610	4.620	4.430	4.450	3.998	1,021,236
2022-12-13	4.600	4.630	4.550	4.570	4.106	586,000
2022-12-12	4.740	4.740	4.490	4.550	4.088	951,000
2022-12-09	4.630	4.860	4.610	4.740	4.259	1,428,000
2022-12-08	4.540	4.710	4.440	4.630	4.160	1,878,000
2022-12-07	4.560	4.800	4.390	4.460	4.007	1,271,000
2022-12-06	4.630	4.760	4.500	4.640	4.169	914,000
2022-12-05	4.390	5.040	4.110	4.630	4.160	6,081,000
2022-12-02	4.170	4.350	4.060	4.090	3.675	1,040,000
2022-12-01	4.070	4.430	4.060	4.170	3.747	2,221,000
2022-11-30	3.920	4.090	3.920	4.030	3.621	1,697,000
2022-11-29	3.900	4.000	3.850	3.940	3.540	471,000
2022-11-28	3.870	3.920	3.710	3.920	3.522	278,000
2022-11-25	3.900	3.950	3.800	3.880	3.486	200,000
2022-11-24	3.920	3.950	3.800	3.860	3.468	138,000
2022-11-23	3.890	3.930	3.830	3.870	3.477	168,000

← NewerPage 16 of 21 · 1,234 trading daysOlder →

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.