China Youran Dairy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	4.250	4.340	4.210	4.310	4.253	1,195,000
2022-02-28	4.220	4.250	4.140	4.250	4.194	2,394,000
2022-02-25	4.230	4.330	4.200	4.220	4.164	1,143,000
2022-02-24	4.370	4.400	4.190	4.220	4.164	4,241,000
2022-02-23	4.360	4.410	4.360	4.370	4.312	971,000
2022-02-22	4.440	4.440	4.340	4.360	4.302	1,580,000
2022-02-21	4.380	4.480	4.360	4.470	4.411	2,548,000
2022-02-18	4.430	4.430	4.370	4.380	4.322	857,000
2022-02-17	4.490	4.490	4.330	4.390	4.332	1,135,000
2022-02-16	4.290	4.520	4.290	4.480	4.421	2,336,000
2022-02-15	4.310	4.340	4.280	4.290	4.233	2,472,000
2022-02-14	4.350	4.350	4.300	4.320	4.263	1,122,000
2022-02-11	4.360	4.370	4.260	4.350	4.293	2,119,000
2022-02-10	4.360	4.410	4.320	4.360	4.302	1,513,000
2022-02-09	4.220	4.340	4.220	4.300	4.243	2,199,000
2022-02-08	4.250	4.260	4.180	4.200	4.145	2,508,000
2022-02-07	4.280	4.310	4.220	4.250	4.194	4,715,000
2022-02-04	4.370	4.370	4.240	4.270	4.214	723,025
2022-01-31	4.270	4.310	4.230	4.310	4.253	332,000
2022-01-28	4.330	4.340	4.260	4.260	4.204	661,000
2022-01-27	4.400	4.490	4.320	4.330	4.273	1,256,000
2022-01-26	4.430	4.440	4.380	4.400	4.342	1,833,000
2022-01-25	4.510	4.590	4.410	4.440	4.381	1,291,000
2022-01-24	4.720	4.720	4.510	4.540	4.480	1,910,000
2022-01-21	4.650	4.760	4.610	4.750	4.687	2,339,000
2022-01-20	4.630	4.670	4.330	4.610	4.549	18,091,000
2022-01-19	4.790	4.800	4.580	4.590	4.529	1,020,000
2022-01-18	4.680	4.800	4.600	4.780	4.717	3,094,000
2022-01-17	4.800	4.800	4.590	4.650	4.589	1,558,000
2022-01-14	4.900	4.900	4.500	4.780	4.717	8,411,000
2022-01-13	4.800	5.000	4.770	4.910	4.845	20,611,000
2022-01-12	4.510	4.900	4.480	4.710	4.648	15,445,000
2022-01-11	4.380	4.540	4.340	4.500	4.441	14,440,000
2022-01-10	4.210	4.400	4.210	4.370	4.312	4,505,800
2022-01-07	4.160	4.200	4.120	4.180	4.125	2,722,000
2022-01-06	4.180	4.200	4.070	4.150	4.095	3,165,000
2022-01-05	4.260	4.260	4.170	4.190	4.135	2,126,000
2022-01-04	4.220	4.340	4.180	4.250	4.194	2,436,000
2022-01-03	4.160	4.230	4.150	4.220	4.164	1,376,000
2021-12-31	4.110	4.260	4.110	4.160	4.105	1,362,000
2021-12-30	4.090	4.130	4.090	4.100	4.046	747,000
2021-12-29	4.150	4.150	4.090	4.100	4.046	1,861,000
2021-12-28	4.170	4.210	4.130	4.180	4.125	1,205,000
2021-12-24	4.250	4.250	4.150	4.160	4.105	254,000
2021-12-23	4.150	4.220	4.130	4.190	4.135	1,075,000
2021-12-22	4.080	4.260	4.080	4.140	4.085	2,453,000
2021-12-21	4.110	4.110	4.060	4.080	4.026	805,000
2021-12-20	4.110	4.160	4.050	4.050	3.997	3,671,000
2021-12-17	4.060	4.120	4.060	4.120	4.066	988,000
2021-12-16	4.030	4.070	4.030	4.050	3.997	709,000
2021-12-15	4.050	4.100	4.010	4.020	3.967	989,000
2021-12-14	4.090	4.150	4.050	4.050	3.997	1,666,000
2021-12-13	4.150	4.220	4.100	4.110	4.056	1,461,000
2021-12-10	4.090	4.160	4.090	4.150	4.095	1,039,000
2021-12-09	4.040	4.160	4.030	4.160	4.105	1,678,000
2021-12-08	4.040	4.050	4.010	4.040	3.987	1,780,000
2021-12-07	4.040	4.080	4.020	4.030	3.977	1,609,000
2021-12-06	4.060	4.110	4.020	4.020	3.967	1,802,000
2021-12-03	4.040	4.130	4.010	4.060	4.006	1,864,000
2021-12-02	4.080	4.080	3.970	4.030	3.977	2,678,000

← NewerPage 20 of 21 · 1,229 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.