China Youran Dairy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	2.470	2.500	2.410	2.460	2.428	1,301,000
2022-08-24	2.520	2.520	2.400	2.430	2.398	2,255,000
2022-08-23	2.540	2.540	2.470	2.500	2.467	1,229,000
2022-08-22	2.520	2.530	2.470	2.520	2.487	2,188,000
2022-08-19	2.530	2.540	2.510	2.520	2.487	1,230,000
2022-08-18	2.560	2.560	2.510	2.520	2.487	2,042,227
2022-08-17	2.580	2.580	2.540	2.550	2.516	1,058,000
2022-08-16	2.560	2.590	2.540	2.580	2.546	938,000
2022-08-15	2.580	2.630	2.530	2.540	2.506	3,344,000
2022-08-12	2.590	2.600	2.560	2.570	2.536	1,188,000
2022-08-11	2.580	2.600	2.570	2.570	2.536	979,000
2022-08-10	2.600	2.600	2.540	2.550	2.516	1,623,000
2022-08-09	2.630	2.630	2.570	2.590	2.556	1,630,000
2022-08-08	2.660	2.670	2.590	2.600	2.566	4,686,000
2022-08-05	2.640	2.660	2.620	2.660	2.625	1,044,586
2022-08-04	2.610	2.630	2.580	2.610	2.576	1,641,000
2022-08-03	2.720	2.730	2.600	2.610	2.576	6,025,000
2022-08-02	2.820	2.820	2.670	2.690	2.654	5,438,000
2022-08-01	2.870	2.890	2.820	2.820	2.783	1,862,000
2022-07-29	2.990	3.010	2.850	2.870	2.832	7,290,000
2022-07-28	2.980	3.040	2.980	2.980	2.941	1,043,000
2022-07-27	2.990	3.020	2.970	2.970	2.931	979,000
2022-07-26	2.980	3.040	2.950	2.990	2.951	2,508,000
2022-07-25	2.990	3.010	2.950	2.980	2.941	2,630,000
2022-07-22	3.030	3.070	3.020	3.030	2.990	1,062,000
2022-07-21	3.040	3.080	3.020	3.030	2.990	912,000
2022-07-20	3.030	3.050	3.000	3.010	2.970	1,918,000
2022-07-19	3.020	3.020	3.000	3.000	2.960	690,000
2022-07-18	2.970	3.020	2.960	3.020	2.980	1,109,000
2022-07-15	3.000	3.020	2.960	2.970	2.931	1,780,000
2022-07-14	3.000	3.030	2.980	3.000	2.960	1,153,000
2022-07-13	3.020	3.020	2.990	2.990	2.951	1,228,000
2022-07-12	3.050	3.050	2.980	2.990	2.951	2,214,000
2022-07-11	3.140	3.180	3.030	3.050	3.010	1,720,000
2022-07-08	3.150	3.200	3.130	3.140	3.099	548,000
2022-07-07	3.170	3.180	3.130	3.150	3.108	967,000
2022-07-06	3.270	3.270	3.170	3.170	3.128	2,513,000
2022-07-05	3.230	3.280	3.220	3.260	3.217	1,259,044
2022-07-04	3.170	3.240	3.170	3.220	3.177	1,316,000
2022-06-30	3.200	3.260	3.150	3.240	3.197	3,443,000
2022-06-29	3.250	3.260	3.190	3.200	3.158	2,208,000
2022-06-28	3.230	3.280	3.200	3.260	3.217	3,360,000
2022-06-27	3.080	3.270	3.070	3.260	3.217	8,758,000
2022-06-24	3.030	3.060	3.010	3.060	3.020	2,128,000
2022-06-23	3.020	3.030	3.000	3.010	2.970	750,000
2022-06-22	3.030	3.050	2.990	2.990	2.951	1,424,000
2022-06-21	3.010	3.050	3.000	3.050	3.010	2,038,000
2022-06-20	2.980	3.010	2.970	3.010	2.970	2,924,000
2022-06-17	2.950	2.990	2.920	2.960	2.921	1,530,000
2022-06-16	3.020	3.020	2.920	2.930	2.891	2,152,000
2022-06-15	2.950	3.030	2.950	2.980	2.941	2,024,000
2022-06-14	2.960	2.970	2.930	2.950	2.911	2,713,000
2022-06-13	3.030	3.040	2.960	2.960	2.921	3,629,000
2022-06-10	3.090	3.090	3.050	3.050	3.010	1,550,000
2022-06-09	3.130	3.130	3.090	3.120	3.079	1,040,000
2022-06-08	3.040	3.120	3.040	3.120	3.079	1,983,000
2022-06-07	3.100	3.100	3.000	3.040	3.000	4,422,000
2022-06-06	3.080	3.100	3.050	3.100	3.059	2,640,633
2022-06-02	3.100	3.130	3.010	3.080	3.039	5,263,000
2022-06-01	3.160	3.160	3.080	3.130	3.089	1,019,000

← NewerPage 18 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.