China Youran Dairy Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	4.080	4.080	3.970	4.030	3.977	2,678,000
2021-12-01	4.150	4.210	4.050	4.050	3.997	4,203,000
2021-11-30	4.430	4.470	4.120	4.120	4.066	18,203,000
2021-11-29	4.480	4.510	4.430	4.440	4.381	1,080,000
2021-11-26	4.590	4.620	4.440	4.480	4.421	2,063,000
2021-11-25	4.750	4.750	4.520	4.530	4.470	1,718,000
2021-11-24	4.710	4.800	4.620	4.620	4.559	1,145,000
2021-11-23	4.840	4.860	4.680	4.710	4.648	2,725,000
2021-11-22	4.600	4.840	4.600	4.830	4.766	2,207,000
2021-11-19	4.610	4.630	4.560	4.620	4.559	1,674,000
2021-11-18	4.620	4.650	4.580	4.630	4.569	1,111,292
2021-11-17	4.630	4.650	4.570	4.620	4.559	1,764,000
2021-11-16	4.600	4.630	4.550	4.620	4.559	1,250,000
2021-11-15	4.640	4.650	4.480	4.600	4.539	2,820,000
2021-11-12	4.590	4.650	4.550	4.580	4.520	2,285,000
2021-11-11	4.490	4.580	4.490	4.580	4.520	860,000
2021-11-10	4.500	4.500	4.340	4.490	4.431	2,900,000
2021-11-09	4.470	4.500	4.420	4.500	4.441	940,000
2021-11-08	4.420	4.490	4.420	4.460	4.401	1,162,000
2021-11-05	4.540	4.630	4.410	4.460	4.401	1,955,000
2021-11-04	4.610	4.680	4.590	4.590	4.529	1,849,000
2021-11-03	4.460	4.640	4.460	4.570	4.510	3,769,000
2021-11-02	4.480	4.590	4.340	4.440	4.381	4,815,000
2021-11-01	4.450	4.560	4.420	4.500	4.441	816,000
2021-10-29	4.430	4.600	4.300	4.520	4.460	5,038,000
2021-10-28	4.520	4.550	4.390	4.440	4.381	1,144,000
2021-10-27	4.540	4.590	4.480	4.490	4.431	1,440,000
2021-10-26	4.520	4.610	4.500	4.560	4.500	2,303,000
2021-10-25	4.520	4.530	4.430	4.520	4.460	2,447,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.