Ausnutria Dairy Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 8.670 | 8.670 | 8.390 | 8.600 | 7.727 | 959,000 |
| 2022-05-31 | 8.220 | 8.980 | 8.220 | 8.330 | 7.485 | 3,593,000 |
| 2022-05-30 | 8.630 | 9.000 | 8.300 | 8.480 | 7.619 | 554,000 |
| 2022-05-27 | 8.990 | 9.200 | 8.750 | 8.800 | 7.655 | 643,000 |
| 2022-05-26 | 8.620 | 8.900 | 8.440 | 8.880 | 7.725 | 457,000 |
| 2022-05-25 | 8.530 | 8.750 | 8.480 | 8.600 | 7.481 | 553,000 |
| 2022-05-24 | 8.310 | 8.630 | 8.310 | 8.550 | 7.438 | 533,000 |
| 2022-05-23 | 8.190 | 8.580 | 8.190 | 8.310 | 7.229 | 689,000 |
| 2022-05-20 | 8.020 | 8.280 | 8.000 | 8.190 | 7.125 | 366,000 |
| 2022-05-19 | 8.000 | 8.170 | 7.820 | 8.130 | 7.073 | 331,000 |
| 2022-05-18 | 7.910 | 8.240 | 7.840 | 8.180 | 7.116 | 429,000 |
| 2022-05-17 | 8.010 | 8.200 | 7.890 | 7.910 | 6.881 | 566,000 |
| 2022-05-16 | 7.700 | 8.460 | 7.700 | 8.130 | 7.073 | 1,883,715 |
| 2022-05-13 | 7.300 | 7.800 | 7.300 | 7.720 | 6.716 | 730,000 |
| 2022-05-12 | 7.010 | 7.140 | 7.000 | 7.140 | 6.211 | 172,000 |
| 2022-05-11 | 6.980 | 7.140 | 6.980 | 7.010 | 6.098 | 29,000 |
| 2022-05-10 | 6.800 | 7.100 | 6.800 | 7.100 | 6.177 | 320,000 |
| 2022-05-06 | 7.370 | 7.400 | 7.200 | 7.210 | 6.272 | 293,000 |
| 2022-05-05 | 7.550 | 7.620 | 7.290 | 7.560 | 6.577 | 389,000 |
| 2022-05-04 | 7.580 | 7.580 | 7.350 | 7.460 | 6.490 | 130,000 |
| 2022-05-03 | 7.500 | 7.560 | 7.400 | 7.500 | 6.524 | 124,000 |
| 2022-04-29 | 7.450 | 7.450 | 7.210 | 7.320 | 6.368 | 198,000 |
| 2022-04-28 | 7.070 | 7.250 | 6.960 | 7.250 | 6.307 | 224,000 |
| 2022-04-27 | 7.000 | 7.000 | 6.830 | 6.940 | 6.037 | 447,000 |
| 2022-04-26 | 6.680 | 6.900 | 6.680 | 6.880 | 5.985 | 266,000 |
| 2022-04-25 | 6.890 | 6.890 | 6.680 | 6.680 | 5.811 | 246,000 |
| 2022-04-22 | 7.000 | 7.000 | 6.850 | 6.990 | 6.081 | 249,000 |
| 2022-04-21 | 7.250 | 7.250 | 7.000 | 7.000 | 6.090 | 349,000 |
| 2022-04-20 | 7.270 | 7.320 | 7.230 | 7.250 | 6.307 | 119,000 |
| 2022-04-19 | 7.570 | 7.570 | 7.280 | 7.300 | 6.351 | 173,000 |
| 2022-04-14 | 7.360 | 7.600 | 7.360 | 7.580 | 6.594 | 320,000 |
| 2022-04-13 | 7.190 | 7.400 | 7.190 | 7.350 | 6.394 | 116,000 |
| 2022-04-12 | 7.180 | 7.400 | 7.180 | 7.340 | 6.385 | 772,000 |
| 2022-04-11 | 7.550 | 7.550 | 7.150 | 7.180 | 6.246 | 1,252,000 |
| 2022-04-08 | 7.720 | 7.720 | 7.550 | 7.570 | 6.585 | 405,000 |
| 2022-04-07 | 7.610 | 7.720 | 7.530 | 7.720 | 6.716 | 649,000 |
| 2022-04-06 | 7.800 | 7.860 | 7.720 | 7.800 | 6.785 | 584,928 |
| 2022-04-04 | 7.620 | 8.190 | 7.620 | 8.000 | 6.959 | 1,168,000 |
| 2022-04-01 | 7.700 | 7.700 | 7.600 | 7.620 | 6.629 | 331,000 |
| 2022-03-31 | 7.790 | 7.790 | 7.620 | 7.620 | 6.629 | 733,812 |
| 2022-03-30 | 7.800 | 7.970 | 7.670 | 7.720 | 6.716 | 1,006,563 |
| 2022-03-29 | 8.180 | 8.180 | 7.600 | 7.780 | 6.768 | 1,265,000 |
| 2022-03-28 | 7.490 | 8.200 | 7.330 | 8.180 | 7.116 | 1,341,000 |
| 2022-03-25 | 7.700 | 7.940 | 7.380 | 7.450 | 6.481 | 621,000 |
| 2022-03-24 | 7.670 | 8.090 | 7.670 | 7.800 | 6.785 | 382,000 |
| 2022-03-23 | 8.220 | 8.310 | 7.640 | 7.900 | 6.872 | 2,881,000 |
| 2022-03-22 | 8.570 | 8.570 | 8.310 | 8.310 | 7.229 | 416,000 |
| 2022-03-21 | 8.820 | 9.000 | 8.150 | 8.580 | 7.464 | 633,000 |
| 2022-03-18 | 9.620 | 9.620 | 8.650 | 8.820 | 7.673 | 2,175,000 |
| 2022-03-17 | 9.860 | 9.860 | 9.530 | 9.630 | 8.377 | 478,000 |
| 2022-03-16 | 9.500 | 9.890 | 9.320 | 9.720 | 8.456 | 1,464,000 |
| 2022-03-15 | 10.000 | 10.020 | 9.980 | 9.990 | 8.691 | 4,795,000 |
| 2022-03-14 | 10.020 | 10.040 | 10.020 | 10.020 | 8.717 | 3,992,000 |
| 2022-03-11 | 10.040 | 10.060 | 10.020 | 10.020 | 8.717 | 1,632,054 |
| 2022-03-10 | 10.020 | 10.060 | 10.020 | 10.060 | 8.752 | 1,922,054 |
| 2022-03-09 | 10.040 | 10.060 | 10.020 | 10.060 | 8.752 | 9,996,054 |
| 2022-03-08 | 10.020 | 10.060 | 10.020 | 10.040 | 8.734 | 8,079,000 |
| 2022-03-07 | 10.060 | 10.060 | 10.020 | 10.060 | 8.752 | 3,646,000 |
| 2022-03-04 | 10.020 | 10.080 | 10.020 | 10.020 | 8.717 | 13,795,000 |
| 2022-03-03 | 9.900 | 9.960 | 9.650 | 9.960 | 8.665 | 2,273,299 |
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.