China Youran Dairy Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | 3.090 | 3.150 | 3.090 | 3.140 | 3.099 | 3,126,000 |
| 2022-05-30 | 3.090 | 3.120 | 3.080 | 3.100 | 3.059 | 1,801,000 |
| 2022-05-27 | 3.050 | 3.100 | 3.040 | 3.080 | 3.039 | 2,731,000 |
| 2022-05-26 | 3.000 | 3.040 | 2.900 | 3.040 | 3.000 | 9,097,000 |
| 2022-05-25 | 2.990 | 3.040 | 2.920 | 3.000 | 2.960 | 12,287,000 |
| 2022-05-24 | 3.090 | 3.090 | 2.980 | 3.000 | 2.960 | 6,347,000 |
| 2022-05-23 | 3.090 | 3.090 | 3.060 | 3.070 | 3.029 | 1,498,000 |
| 2022-05-20 | 3.100 | 3.200 | 3.070 | 3.080 | 3.039 | 6,627,000 |
| 2022-05-19 | 3.150 | 3.150 | 3.060 | 3.100 | 3.059 | 3,905,000 |
| 2022-05-18 | 3.280 | 3.500 | 3.150 | 3.160 | 3.118 | 20,955,000 |
| 2022-05-17 | 3.340 | 3.340 | 3.210 | 3.280 | 3.237 | 2,508,000 |
| 2022-05-16 | 3.190 | 3.390 | 3.160 | 3.230 | 3.187 | 17,195,000 |
| 2022-05-13 | 3.090 | 3.180 | 3.050 | 3.180 | 3.138 | 2,464,000 |
| 2022-05-12 | 3.110 | 3.110 | 3.040 | 3.040 | 3.000 | 1,844,000 |
| 2022-05-11 | 2.980 | 3.130 | 2.980 | 3.120 | 3.079 | 2,456,000 |
| 2022-05-10 | 3.040 | 3.080 | 2.970 | 3.030 | 2.990 | 4,585,000 |
| 2022-05-06 | 3.190 | 3.190 | 3.070 | 3.070 | 3.029 | 3,624,000 |
| 2022-05-05 | 3.250 | 3.260 | 3.180 | 3.200 | 3.158 | 3,497,000 |
| 2022-05-04 | 3.180 | 3.200 | 3.150 | 3.160 | 3.118 | 1,814,000 |
| 2022-05-03 | 3.200 | 3.250 | 3.170 | 3.190 | 3.148 | 2,207,000 |
| 2022-04-29 | 3.220 | 3.290 | 3.190 | 3.200 | 3.158 | 1,708,000 |
| 2022-04-28 | 3.230 | 3.270 | 3.220 | 3.220 | 3.177 | 903,000 |
| 2022-04-27 | 3.280 | 3.290 | 3.230 | 3.260 | 3.217 | 2,395,000 |
| 2022-04-26 | 3.320 | 3.320 | 3.250 | 3.280 | 3.237 | 1,729,000 |
| 2022-04-25 | 3.390 | 3.420 | 3.270 | 3.270 | 3.227 | 4,468,000 |
| 2022-04-22 | 3.500 | 3.500 | 3.310 | 3.420 | 3.375 | 11,172,000 |
| 2022-04-21 | 3.520 | 3.590 | 3.510 | 3.530 | 3.483 | 2,727,000 |
| 2022-04-20 | 3.500 | 3.630 | 3.500 | 3.540 | 3.493 | 2,119,000 |
| 2022-04-19 | 3.560 | 3.560 | 3.470 | 3.500 | 3.454 | 2,954,000 |
| 2022-04-14 | 3.420 | 3.640 | 3.420 | 3.560 | 3.513 | 2,724,000 |
| 2022-04-13 | 3.400 | 3.550 | 3.360 | 3.420 | 3.375 | 5,380,000 |
| 2022-04-12 | 3.440 | 3.440 | 3.340 | 3.390 | 3.345 | 5,865,000 |
| 2022-04-11 | 3.540 | 3.540 | 3.400 | 3.420 | 3.375 | 3,320,000 |
| 2022-04-08 | 3.530 | 3.560 | 3.420 | 3.520 | 3.474 | 5,734,000 |
| 2022-04-07 | 3.750 | 3.750 | 3.520 | 3.520 | 3.474 | 8,057,000 |
| 2022-04-06 | 3.520 | 3.820 | 3.520 | 3.730 | 3.681 | 13,127,000 |
| 2022-04-04 | 3.550 | 3.550 | 3.460 | 3.510 | 3.464 | 1,186,000 |
| 2022-04-01 | 3.550 | 3.550 | 3.500 | 3.520 | 3.474 | 1,308,000 |
| 2022-03-31 | 3.780 | 3.930 | 3.580 | 3.600 | 3.552 | 3,629,000 |
| 2022-03-30 | 3.870 | 3.950 | 3.780 | 3.880 | 3.829 | 3,450,000 |
| 2022-03-29 | 3.890 | 3.890 | 3.770 | 3.800 | 3.750 | 2,791,000 |
| 2022-03-28 | 4.050 | 4.050 | 3.880 | 3.890 | 3.839 | 3,156,000 |
| 2022-03-25 | 4.080 | 4.160 | 4.030 | 4.050 | 3.997 | 943,000 |
| 2022-03-24 | 4.040 | 4.150 | 4.010 | 4.090 | 4.036 | 5,165,000 |
| 2022-03-23 | 4.080 | 4.240 | 4.040 | 4.130 | 4.075 | 3,997,000 |
| 2022-03-22 | 3.870 | 4.050 | 3.700 | 4.050 | 3.997 | 10,781,000 |
| 2022-03-21 | 3.870 | 3.980 | 3.840 | 3.880 | 3.829 | 1,900,000 |
| 2022-03-18 | 3.810 | 3.890 | 3.700 | 3.870 | 3.819 | 7,399,000 |
| 2022-03-17 | 3.900 | 3.950 | 3.770 | 3.810 | 3.760 | 6,870,000 |
| 2022-03-16 | 3.530 | 4.000 | 3.530 | 3.780 | 3.730 | 35,308,000 |
| 2022-03-15 | 3.600 | 3.600 | 3.340 | 3.530 | 3.483 | 6,285,000 |
| 2022-03-14 | 3.940 | 3.940 | 3.620 | 3.680 | 3.631 | 4,207,000 |
| 2022-03-11 | 3.860 | 3.980 | 3.810 | 3.940 | 3.888 | 3,024,000 |
| 2022-03-10 | 3.940 | 3.960 | 3.880 | 3.890 | 3.839 | 1,274,000 |
| 2022-03-09 | 3.900 | 3.920 | 3.800 | 3.900 | 3.848 | 3,559,000 |
| 2022-03-08 | 4.010 | 4.020 | 3.860 | 3.900 | 3.848 | 2,951,000 |
| 2022-03-07 | 4.100 | 4.120 | 3.980 | 4.000 | 3.947 | 3,357,000 |
| 2022-03-04 | 4.200 | 4.200 | 4.100 | 4.100 | 4.046 | 3,296,000 |
| 2022-03-03 | 4.220 | 4.280 | 4.200 | 4.200 | 4.145 | 918,000 |
| 2022-03-02 | 4.280 | 4.320 | 4.230 | 4.230 | 4.174 | 1,372,000 |
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.