Ausnutria Dairy Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 6.010 | 6.010 | 5.900 | 5.910 | 5.310 | 192,000 |
| 2022-08-25 | 5.850 | 6.000 | 5.850 | 5.970 | 5.364 | 88,000 |
| 2022-08-24 | 5.980 | 5.980 | 5.890 | 5.910 | 5.310 | 89,000 |
| 2022-08-23 | 6.030 | 6.030 | 5.980 | 6.000 | 5.391 | 19,000 |
| 2022-08-22 | 5.970 | 6.090 | 5.890 | 6.010 | 5.400 | 16,000 |
| 2022-08-19 | 5.940 | 6.040 | 5.940 | 5.980 | 5.373 | 18,000 |
| 2022-08-18 | 6.280 | 6.280 | 5.910 | 5.940 | 5.337 | 3,169,000 |
| 2022-08-17 | 6.750 | 6.750 | 6.150 | 6.220 | 5.589 | 358,000 |
| 2022-08-16 | 6.180 | 6.420 | 6.110 | 6.180 | 5.553 | 229,000 |
| 2022-08-15 | 6.240 | 6.350 | 6.170 | 6.180 | 5.553 | 92,000 |
| 2022-08-12 | 6.130 | 6.280 | 6.130 | 6.280 | 5.643 | 1,965,000 |
| 2022-08-11 | 6.000 | 6.180 | 6.000 | 6.130 | 5.508 | 1,417,000 |
| 2022-08-10 | 6.030 | 6.100 | 5.950 | 6.000 | 5.391 | 407,000 |
| 2022-08-09 | 6.110 | 6.200 | 6.100 | 6.120 | 5.499 | 96,000 |
| 2022-08-08 | 6.050 | 6.200 | 6.050 | 6.200 | 5.571 | 178,000 |
| 2022-08-05 | 6.000 | 6.140 | 6.000 | 6.050 | 5.436 | 217,000 |
| 2022-08-04 | 5.880 | 6.280 | 5.860 | 6.060 | 5.445 | 677,000 |
| 2022-08-03 | 6.230 | 6.270 | 5.850 | 5.880 | 5.283 | 680,000 |
| 2022-08-02 | 6.380 | 6.380 | 6.170 | 6.240 | 5.607 | 379,000 |
| 2022-08-01 | 6.630 | 6.630 | 6.360 | 6.380 | 5.733 | 160,000 |
| 2022-07-29 | 6.370 | 6.370 | 6.240 | 6.320 | 5.679 | 1,448,000 |
| 2022-07-28 | 6.480 | 6.480 | 6.280 | 6.370 | 5.724 | 136,000 |
| 2022-07-27 | 6.410 | 6.460 | 6.250 | 6.350 | 5.706 | 636,000 |
| 2022-07-26 | 6.500 | 6.510 | 6.340 | 6.380 | 5.733 | 205,000 |
| 2022-07-25 | 6.560 | 6.560 | 6.300 | 6.490 | 5.831 | 366,000 |
| 2022-07-22 | 6.530 | 6.680 | 6.480 | 6.480 | 5.822 | 167,000 |
| 2022-07-21 | 6.670 | 6.740 | 6.370 | 6.420 | 5.769 | 722,000 |
| 2022-07-20 | 6.850 | 6.950 | 6.640 | 6.640 | 5.966 | 748,000 |
| 2022-07-19 | 6.890 | 7.000 | 6.800 | 6.900 | 6.200 | 448,000 |
| 2022-07-18 | 6.860 | 6.890 | 6.790 | 6.810 | 6.119 | 744,000 |
| 2022-07-15 | 7.150 | 7.150 | 6.710 | 6.790 | 6.101 | 728,000 |
| 2022-07-14 | 6.990 | 7.130 | 6.730 | 7.060 | 6.344 | 1,055,000 |
| 2022-07-13 | 7.320 | 7.330 | 7.010 | 7.010 | 6.299 | 3,124,000 |
| 2022-07-12 | 7.200 | 7.340 | 7.200 | 7.290 | 6.550 | 392,000 |
| 2022-07-11 | 7.300 | 7.340 | 7.270 | 7.300 | 6.559 | 497,000 |
| 2022-07-08 | 7.540 | 7.540 | 7.320 | 7.380 | 6.631 | 110,000 |
| 2022-07-07 | 7.560 | 7.600 | 7.550 | 7.550 | 6.784 | 132,000 |
| 2022-07-06 | 7.500 | 7.590 | 7.500 | 7.560 | 6.793 | 256,786 |
| 2022-07-05 | 7.480 | 7.500 | 7.280 | 7.500 | 6.739 | 901,000 |
| 2022-07-04 | 8.000 | 8.000 | 7.170 | 7.580 | 6.811 | 1,257,000 |
| 2022-06-30 | 8.180 | 8.480 | 8.170 | 8.280 | 7.440 | 573,000 |
| 2022-06-29 | 7.970 | 8.300 | 7.960 | 8.150 | 7.323 | 450,000 |
| 2022-06-28 | 8.100 | 8.330 | 7.940 | 8.160 | 7.332 | 340,000 |
| 2022-06-27 | 8.120 | 8.360 | 8.120 | 8.140 | 7.314 | 191,000 |
| 2022-06-24 | 7.850 | 8.360 | 7.850 | 8.120 | 7.296 | 992,000 |
| 2022-06-23 | 7.750 | 8.130 | 7.600 | 7.930 | 7.125 | 665,000 |
| 2022-06-22 | 7.410 | 7.860 | 7.410 | 7.750 | 6.964 | 741,000 |
| 2022-06-21 | 7.220 | 7.470 | 7.220 | 7.410 | 6.658 | 338,651 |
| 2022-06-20 | 7.420 | 7.700 | 7.290 | 7.350 | 6.604 | 432,000 |
| 2022-06-17 | 7.190 | 7.730 | 7.160 | 7.730 | 6.946 | 2,679,000 |
| 2022-06-16 | 7.200 | 7.330 | 7.050 | 7.060 | 6.344 | 394,000 |
| 2022-06-15 | 7.160 | 7.280 | 7.080 | 7.150 | 6.424 | 670,000 |
| 2022-06-14 | 7.280 | 7.280 | 7.070 | 7.080 | 6.362 | 1,100,000 |
| 2022-06-13 | 7.510 | 7.630 | 7.350 | 7.370 | 6.622 | 246,000 |
| 2022-06-10 | 7.980 | 7.980 | 7.620 | 7.630 | 6.856 | 658,000 |
| 2022-06-09 | 8.120 | 8.120 | 7.940 | 7.980 | 7.170 | 148,000 |
| 2022-06-08 | 8.010 | 8.140 | 8.010 | 8.080 | 7.260 | 97,000 |
| 2022-06-07 | 8.100 | 8.180 | 7.940 | 8.010 | 7.197 | 304,000 |
| 2022-06-06 | 8.230 | 8.300 | 8.140 | 8.200 | 7.368 | 134,282 |
| 2022-06-02 | 8.700 | 8.700 | 8.210 | 8.240 | 7.404 | 248,850 |
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.