China Youran Dairy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	2.000	2.010	1.990	1.990	1.964	2,343,000
2023-02-20	1.980	2.010	1.970	2.000	1.974	1,931,000
2023-02-17	2.010	2.010	1.970	1.980	1.954	2,935,000
2023-02-16	2.020	2.040	2.000	2.000	1.974	2,809,000
2023-02-15	2.060	2.070	2.000	2.000	1.974	4,325,000
2023-02-14	2.040	2.070	2.040	2.060	2.033	1,633,000
2023-02-13	2.040	2.050	2.010	2.010	1.983	3,791,000
2023-02-10	2.130	2.130	2.040	2.040	2.013	4,531,000
2023-02-09	2.140	2.150	2.110	2.130	2.102	2,135,000
2023-02-08	2.150	2.160	2.120	2.140	2.112	2,360,000
2023-02-07	2.170	2.180	2.130	2.150	2.122	2,572,000
2023-02-06	2.180	2.200	2.140	2.170	2.141	3,764,000
2023-02-03	2.270	2.270	2.190	2.230	2.201	2,982,000
2023-02-02	2.240	2.320	2.220	2.270	2.240	6,485,000
2023-02-01	2.220	2.250	2.150	2.230	2.201	7,289,000
2023-01-31	2.130	2.210	2.120	2.180	2.151	2,916,000
2023-01-30	2.160	2.220	2.120	2.140	2.112	3,743,000
2023-01-27	2.160	2.200	2.090	2.120	2.092	1,073,000
2023-01-26	2.260	2.260	2.150	2.150	2.122	1,332,000
2023-01-20	2.180	2.250	2.140	2.220	2.191	2,689,000
2023-01-19	2.160	2.170	2.090	2.130	2.102	1,584,000
2023-01-18	2.210	2.210	2.140	2.180	2.151	4,442,000
2023-01-17	2.220	2.230	2.170	2.180	2.151	2,767,004
2023-01-16	2.130	2.240	2.110	2.220	2.191	3,327,000
2023-01-13	2.110	2.140	2.070	2.130	2.102	2,625,000
2023-01-12	2.190	2.200	2.090	2.110	2.082	5,125,000
2023-01-11	2.300	2.300	2.160	2.180	2.151	3,222,000
2023-01-10	2.250	2.290	2.210	2.270	2.240	4,424,003
2023-01-09	2.200	2.260	2.170	2.240	2.210	6,914,000
2023-01-06	2.210	2.230	2.150	2.170	2.141	5,541,000
2023-01-05	2.240	2.250	2.180	2.230	2.201	4,483,000
2023-01-04	2.200	2.250	2.190	2.190	2.161	6,054,000
2023-01-03	2.160	2.210	2.120	2.200	2.171	2,366,000
2022-12-30	2.170	2.180	2.110	2.160	2.131	1,974,000
2022-12-29	2.120	2.150	2.090	2.140	2.112	2,111,000
2022-12-28	2.190	2.200	2.140	2.160	2.131	2,608,000
2022-12-23	2.100	2.150	2.090	2.150	2.122	1,159,000
2022-12-22	2.100	2.140	2.060	2.090	2.062	2,862,000
2022-12-21	2.080	2.110	2.040	2.060	2.033	2,494,000
2022-12-20	2.130	2.130	2.050	2.060	2.033	5,048,000
2022-12-19	2.200	2.200	2.120	2.150	2.122	2,925,000
2022-12-16	2.220	2.240	2.170	2.170	2.141	2,211,000
2022-12-15	2.280	2.280	2.200	2.210	2.181	2,055,000
2022-12-14	2.240	2.310	2.220	2.270	2.240	4,455,000
2022-12-13	2.280	2.280	2.230	2.230	2.201	1,362,000
2022-12-12	2.310	2.360	2.240	2.270	2.240	4,840,000
2022-12-09	2.200	2.340	2.200	2.310	2.280	5,575,000
2022-12-08	2.210	2.250	2.150	2.230	2.201	4,467,000
2022-12-07	2.250	2.310	2.140	2.170	2.141	6,563,000
2022-12-06	2.120	2.320	2.100	2.290	2.260	10,085,000
2022-12-05	2.060	2.170	2.060	2.150	2.122	5,064,538
2022-12-02	2.040	2.080	2.000	2.030	2.003	2,913,538
2022-12-01	2.050	2.100	1.960	2.040	2.013	6,794,000
2022-11-30	1.980	2.030	1.960	2.030	2.003	3,799,100
2022-11-29	1.910	1.990	1.870	1.980	1.954	6,799,000
2022-11-28	1.830	1.880	1.750	1.870	1.845	6,185,000
2022-11-25	1.900	1.910	1.830	1.860	1.835	4,384,000
2022-11-24	1.920	1.950	1.900	1.920	1.895	1,246,000
2022-11-23	1.920	1.950	1.860	1.920	1.895	3,874,000
2022-11-22	1.930	2.030	1.850	1.900	1.875	7,848,000

← NewerPage 16 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-22	0.0247 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.