Ausnutria Dairy Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 3.710 | 3.930 | 3.600 | 3.900 | 3.504 | 663,000 |
| 2022-11-21 | 3.980 | 3.990 | 3.700 | 3.700 | 3.325 | 982,000 |
| 2022-11-18 | 4.010 | 4.010 | 3.900 | 3.940 | 3.540 | 351,000 |
| 2022-11-17 | 3.810 | 3.980 | 3.770 | 3.980 | 3.576 | 473,000 |
| 2022-11-16 | 3.990 | 4.140 | 3.880 | 3.880 | 3.486 | 1,095,000 |
| 2022-11-15 | 3.880 | 4.010 | 3.870 | 3.930 | 3.531 | 1,275,000 |
| 2022-11-14 | 3.750 | 3.940 | 3.650 | 3.820 | 3.432 | 1,980,000 |
| 2022-11-11 | 3.480 | 3.770 | 3.470 | 3.730 | 3.352 | 3,847,000 |
| 2022-11-10 | 3.360 | 3.400 | 3.330 | 3.390 | 3.046 | 1,062,000 |
| 2022-11-09 | 3.520 | 3.640 | 3.260 | 3.330 | 2.992 | 2,617,000 |
| 2022-11-08 | 3.850 | 3.860 | 3.530 | 3.590 | 3.226 | 2,225,000 |
| 2022-11-07 | 3.650 | 3.900 | 3.650 | 3.750 | 3.369 | 2,034,000 |
| 2022-11-04 | 3.610 | 3.750 | 3.610 | 3.700 | 3.325 | 1,314,000 |
| 2022-11-03 | 3.700 | 3.700 | 3.570 | 3.610 | 3.244 | 199,000 |
| 2022-11-02 | 3.700 | 3.790 | 3.600 | 3.660 | 3.289 | 441,000 |
| 2022-11-01 | 3.690 | 3.800 | 3.600 | 3.700 | 3.325 | 524,000 |
| 2022-10-31 | 3.800 | 3.800 | 3.590 | 3.700 | 3.325 | 226,000 |
| 2022-10-28 | 3.980 | 3.980 | 3.520 | 3.660 | 3.289 | 1,071,000 |
| 2022-10-27 | 3.700 | 3.860 | 3.700 | 3.810 | 3.423 | 14,526,000 |
| 2022-10-26 | 3.960 | 3.960 | 3.640 | 3.650 | 3.280 | 1,396,000 |
| 2022-10-25 | 3.860 | 3.960 | 3.720 | 3.720 | 3.343 | 696,000 |
| 2022-10-24 | 4.010 | 4.010 | 3.630 | 3.860 | 3.468 | 3,074,000 |
| 2022-10-21 | 3.920 | 4.140 | 3.850 | 3.960 | 3.558 | 1,293,000 |
| 2022-10-20 | 4.260 | 4.390 | 3.950 | 3.950 | 3.549 | 6,318,344 |
| 2022-10-19 | 4.600 | 4.600 | 4.190 | 4.200 | 3.774 | 910,000 |
| 2022-10-18 | 5.170 | 5.180 | 4.520 | 4.520 | 4.061 | 1,583,000 |
| 2022-10-17 | 5.010 | 5.180 | 5.010 | 5.180 | 4.654 | 141,000 |
| 2022-10-14 | 5.060 | 5.150 | 5.060 | 5.120 | 4.600 | 52,000 |
| 2022-10-13 | 5.060 | 5.160 | 4.930 | 5.140 | 4.618 | 153,000 |
| 2022-10-12 | 5.190 | 5.190 | 5.040 | 5.060 | 4.547 | 128,000 |
| 2022-10-11 | 5.070 | 5.190 | 4.950 | 5.190 | 4.663 | 246,000 |
| 2022-10-10 | 5.150 | 5.150 | 4.980 | 5.070 | 4.556 | 302,000 |
| 2022-10-07 | 5.050 | 5.150 | 5.030 | 5.150 | 4.627 | 192,000 |
| 2022-10-06 | 5.180 | 5.180 | 5.150 | 5.180 | 4.654 | 13,000 |
| 2022-10-05 | 5.050 | 5.190 | 5.020 | 5.050 | 4.538 | 33,000 |
| 2022-10-03 | 4.900 | 5.050 | 4.890 | 5.050 | 4.538 | 287,000 |
| 2022-09-30 | 4.900 | 4.960 | 4.650 | 4.870 | 4.376 | 511,000 |
| 2022-09-29 | 4.770 | 5.010 | 4.630 | 4.800 | 4.313 | 1,209,000 |
| 2022-09-28 | 4.480 | 4.820 | 4.480 | 4.550 | 4.088 | 1,293,000 |
| 2022-09-27 | 4.700 | 4.820 | 4.180 | 4.480 | 4.025 | 963,000 |
| 2022-09-26 | 4.960 | 4.960 | 4.810 | 4.830 | 4.340 | 537,000 |
| 2022-09-23 | 5.250 | 5.250 | 4.900 | 4.970 | 4.466 | 766,000 |
| 2022-09-22 | 5.500 | 5.500 | 5.270 | 5.280 | 4.744 | 80,000 |
| 2022-09-21 | 5.600 | 5.680 | 5.470 | 5.470 | 4.915 | 93,000 |
| 2022-09-20 | 5.580 | 5.800 | 5.580 | 5.690 | 5.113 | 185,000 |
| 2022-09-19 | 5.970 | 6.000 | 5.670 | 5.690 | 5.113 | 34,000 |
| 2022-09-16 | 5.710 | 6.000 | 5.690 | 6.000 | 5.391 | 818,000 |
| 2022-09-15 | 5.830 | 5.850 | 5.680 | 5.710 | 5.131 | 90,000 |
| 2022-09-14 | 5.870 | 5.920 | 5.830 | 5.830 | 5.238 | 131,003 |
| 2022-09-13 | 6.000 | 6.030 | 5.900 | 5.910 | 5.310 | 82,000 |
| 2022-09-09 | 6.030 | 6.150 | 6.010 | 6.080 | 5.463 | 162,000 |
| 2022-09-08 | 6.070 | 6.070 | 5.950 | 6.040 | 5.427 | 62,378 |
| 2022-09-07 | 6.060 | 6.080 | 6.010 | 6.050 | 5.436 | 44,000 |
| 2022-09-06 | 6.190 | 6.190 | 6.030 | 6.060 | 5.445 | 59,000 |
| 2022-09-05 | 5.960 | 6.000 | 5.900 | 6.000 | 5.391 | 46,000 |
| 2022-09-02 | 6.290 | 6.290 | 6.060 | 6.090 | 5.472 | 76,000 |
| 2022-09-01 | 6.350 | 6.350 | 6.140 | 6.230 | 5.598 | 62,000 |
| 2022-08-31 | 6.230 | 6.310 | 6.140 | 6.310 | 5.670 | 141,665 |
| 2022-08-30 | 6.160 | 6.240 | 5.920 | 6.240 | 5.607 | 373,000 |
| 2022-08-29 | 5.900 | 6.120 | 5.800 | 6.120 | 5.499 | 104,000 |
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.