Ausnutria Dairy Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	9.860	9.870	9.650	9.700	8.438	6,290,000
2022-03-01	9.850	9.900	9.810	9.870	8.586	4,492,000
2022-02-28	9.880	9.880	9.820	9.840	8.560	7,827,400
2022-02-25	9.900	9.920	9.870	9.900	8.612	9,262,402
2022-02-24	9.940	9.940	9.760	9.890	8.604	10,574,000
2022-02-23	9.930	9.940	9.910	9.930	8.638	4,776,800
2022-02-22	9.940	9.940	9.890	9.920	8.630	13,766,000
2022-02-21	9.930	9.940	9.910	9.940	8.647	3,710,000
2022-02-18	9.930	9.940	9.910	9.930	8.638	3,998,334
2022-02-17	9.920	9.940	9.910	9.930	8.638	2,856,000
2022-02-16	9.940	9.940	9.910	9.930	8.638	2,061,000
2022-02-15	9.920	9.940	9.910	9.930	8.638	3,790,800
2022-02-14	9.930	9.940	9.910	9.910	8.621	3,444,000
2022-02-11	9.930	9.960	9.900	9.920	8.630	10,678,551
2022-02-10	9.910	9.950	9.900	9.940	8.647	3,937,000
2022-02-09	9.920	9.930	9.890	9.910	8.621	4,393,186
2022-02-08	9.900	9.940	9.880	9.900	8.612	7,112,186
2022-02-07	9.900	9.940	9.890	9.910	8.621	3,579,665
2022-02-04	9.910	9.960	9.880	9.900	8.612	31,108,000
2022-01-31	9.900	9.910	9.840	9.880	8.595	16,337,000
2022-01-28	9.890	9.920	9.810	9.850	8.569	6,174,100
2022-01-27	9.900	9.930	9.840	9.870	8.586	13,475,900
2022-01-26	9.760	9.800	9.720	9.800	8.525	533,923,763
2022-01-25	9.800	9.810	9.720	9.730	8.464	3,616,000
2022-01-24	9.820	9.860	9.780	9.800	8.525	2,720,000
2022-01-21	9.860	9.880	9.750	9.780	8.508	2,196,000
2022-01-20	9.820	9.980	9.790	9.850	8.569	3,292,000
2022-01-19	9.750	9.820	9.750	9.800	8.525	1,013,000
2022-01-18	9.740	9.800	9.730	9.750	8.482	802,000
2022-01-17	9.700	9.770	9.700	9.710	8.447	1,307,000
2022-01-14	9.750	9.760	9.680	9.700	8.438	4,170,000
2022-01-13	9.790	9.840	9.670	9.710	8.447	5,715,000
2022-01-12	9.750	9.790	9.690	9.740	8.473	8,646,000
2022-01-11	9.670	9.780	9.600	9.720	8.456	3,036,000
2022-01-10	9.600	9.690	9.600	9.640	8.386	3,499,000
2022-01-07	9.640	9.640	9.570	9.600	8.351	1,748,000
2022-01-06	9.570	9.610	9.550	9.570	8.325	3,115,000
2022-01-05	9.600	9.630	9.530	9.580	8.334	2,625,928
2022-01-04	9.500	9.650	9.500	9.580	8.334	2,905,519
2022-01-03	9.550	9.700	9.500	9.520	8.282	1,730,000
2021-12-31	9.470	9.520	9.350	9.450	8.221	764,000
2021-12-30	9.380	9.480	9.360	9.420	8.195	5,643,000
2021-12-29	9.350	9.390	9.320	9.370	8.151	3,753,000
2021-12-28	9.330	9.410	9.280	9.350	8.134	4,364,000
2021-12-24	9.320	9.370	9.300	9.370	8.151	824,000
2021-12-23	9.340	9.430	9.290	9.330	8.116	948,000
2021-12-22	9.390	9.410	9.310	9.340	8.125	596,200
2021-12-21	9.340	9.440	9.260	9.360	8.143	898,090
2021-12-20	9.320	9.430	9.260	9.310	8.099	998,000
2021-12-17	9.400	9.400	9.270	9.320	8.108	2,010,000
2021-12-16	9.360	9.410	9.280	9.340	8.125	1,007,000
2021-12-15	9.320	9.420	9.290	9.340	8.125	1,582,000
2021-12-14	9.300	9.440	9.240	9.320	8.108	3,218,000
2021-12-13	9.210	9.360	9.190	9.260	8.056	3,155,000
2021-12-10	9.200	9.230	9.110	9.210	8.012	473,000
2021-12-09	8.920	9.220	8.840	9.200	8.003	3,554,529
2021-12-08	8.890	8.980	8.840	8.900	7.742	2,736,000
2021-12-07	8.740	8.880	8.680	8.850	7.699	2,140,000
2021-12-06	8.850	8.890	8.720	8.730	7.595	630,665
2021-12-03	8.810	8.900	8.700	8.900	7.742	2,980,260

← NewerPage 20 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.