Guangdong Yantang Dairy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	14.21	14.38	14.09	14.27	14.27	0.49%	1,205,900
Sep 29, 2026	14.08	14.29	14.07	14.20	14.20	0.92%	1,223,000
Sep 28, 2026	14.13	14.31	14.05	14.07	14.07	-0.71%	2,253,854
Sep 24, 2026	14.25	14.31	14.05	14.17	14.17	0.43%	1,106,100
Sep 23, 2026	14.24	14.28	14.03	14.11	14.11	-0.91%	1,171,000
Sep 22, 2026	14.09	14.28	13.83	14.24	14.24	1.14%	1,648,100
Sep 21, 2026	13.73	14.10	13.61	14.08	14.08	3.07%	1,672,332
Sep 18, 2026	13.71	13.85	13.64	13.66	13.66	0.07%	1,212,000
Sep 17, 2026	13.52	13.71	13.31	13.65	13.65	0.15%	1,376,200
Sep 16, 2026	13.53	13.63	13.30	13.63	13.63	0.66%	1,187,500
Sep 15, 2026	13.92	14.06	13.45	13.54	13.54	-2.45%	1,633,400
Sep 14, 2026	13.95	14.08	13.75	13.88	13.88	-0.64%	1,405,799
Sep 11, 2026	14.24	14.35	13.79	13.97	13.97	-2.24%	1,758,132
Sep 10, 2026	14.56	14.67	14.29	14.29	14.29	-2.06%	1,458,200
Sep 9, 2026	14.80	14.82	14.55	14.59	14.59	-1.22%	1,916,200
Sep 8, 2026	14.48	14.88	14.31	14.77	14.77	2.00%	2,480,900
Sep 7, 2026	14.16	14.48	14.11	14.48	14.48	2.33%	1,825,500
Sep 4, 2026	14.03	14.31	13.91	14.15	14.15	0.93%	1,518,700
Sep 3, 2026	14.34	14.49	13.91	14.02	14.02	-1.75%	1,652,400
Sep 2, 2026	14.46	14.47	14.13	14.27	14.27	-1.31%	1,390,600
Sep 1, 2026	14.21	14.52	14.16	14.46	14.46	2.05%	1,948,411
Aug 31, 2026	14.06	14.24	13.98	14.17	14.17	0.64%	1,624,100
Aug 28, 2026	13.95	14.11	13.86	14.08	14.08	1.51%	1,500,582
Aug 27, 2026	13.88	13.99	13.74	13.87	13.87	-0.14%	1,521,400
Aug 26, 2026	14.00	14.09	13.79	13.89	13.89	-0.93%	2,061,400
Aug 25, 2026	13.58	14.04	13.58	14.02	14.02	2.56%	1,109,300
Aug 24, 2026	13.87	13.89	13.58	13.67	13.67	-0.87%	1,250,400
Aug 21, 2026	13.86	13.95	13.55	13.79	13.79	-1.43%	1,116,600
Aug 20, 2026	13.70	14.04	13.70	13.99	13.99	2.19%	1,562,900
Aug 19, 2026	14.14	14.14	13.65	13.69	13.69	-3.18%	1,623,800
Aug 18, 2026	13.94	14.20	13.94	14.14	14.14	1.36%	1,673,000
Aug 17, 2026	13.73	14.07	13.61	13.95	13.95	1.90%	1,400,300
Aug 14, 2026	13.90	13.90	13.60	13.69	13.69	-0.87%	1,555,300
Aug 13, 2026	13.89	14.03	13.75	13.81	13.81	-0.93%	1,269,800
Aug 12, 2026	13.99	14.06	13.82	13.94	13.94	-0.14%	1,238,200
Aug 11, 2026	13.85	14.08	13.82	13.96	13.96	-0.07%	1,649,600
Aug 10, 2026	13.38	13.99	13.35	13.97	13.97	4.72%	2,364,150
Aug 7, 2026	13.52	13.55	13.10	13.34	13.34	-1.11%	1,525,800
Aug 6, 2026	13.35	13.55	13.20	13.49	13.49	1.05%	1,799,400
Aug 5, 2026	13.54	13.64	13.23	13.35	13.35	-0.89%	1,899,300
Aug 4, 2026	13.80	13.82	13.43	13.47	13.47	-1.46%	2,170,400
Aug 3, 2026	13.56	13.70	13.35	13.67	13.67	1.64%	2,037,600
Jul 31, 2026	13.01	13.46	13.01	13.45	13.45	1.66%	2,839,833
Jul 30, 2026	12.97	13.67	12.97	13.23	13.23	1.22%	5,068,400
Jul 29, 2026	12.58	13.39	12.58	13.07	13.07	3.90%	5,397,500
Jul 28, 2026	12.36	12.66	12.33	12.58	12.58	1.94%	1,888,700
Jul 27, 2026	12.14	12.46	12.11	12.34	12.34	1.82%	1,264,800
Jul 24, 2026	12.30	12.49	12.08	12.12	12.12	-2.65%	1,494,600
Jul 23, 2026	12.08	12.48	12.01	12.45	12.45	2.72%	1,645,400
Jul 22, 2026	12.26	12.41	12.06	12.12	12.12	-1.86%	2,078,100