Guangdong Yantang Dairy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	12.82	13.10	12.75	13.02	13.02	1.72%	1,477,800
Jul 14, 2026	12.51	12.83	12.41	12.80	12.80	2.32%	1,553,400
Jul 13, 2026	12.78	12.80	12.51	12.51	12.51	-1.88%	1,512,400
Jul 10, 2026	12.50	12.93	12.28	12.75	12.75	2.00%	1,361,531
Jul 9, 2026	12.64	12.77	12.34	12.50	12.50	-1.19%	923,400
Jul 8, 2026	12.61	12.76	12.45	12.65	12.65	-0.55%	1,010,600
Jul 7, 2026	13.17	13.18	12.63	12.72	12.72	-3.49%	1,327,000
Jul 6, 2026	13.02	13.26	12.98	13.18	13.18	1.31%	1,741,100
Jul 3, 2026	12.77	13.12	12.77	13.01	13.01	1.88%	1,394,200
Jul 2, 2026	12.69	12.95	12.65	12.77	12.77	0.63%	1,941,400
Jul 1, 2026	12.40	12.85	12.32	12.69	12.69	2.34%	1,735,550
Jun 30, 2026	12.55	12.76	12.30	12.40	12.40	-2.05%	1,492,999
Jun 29, 2026	12.59	12.82	12.17	12.66	12.66	-0.63%	2,252,900
Jun 26, 2026	12.75	12.86	12.47	12.74	12.74	-0.93%	1,093,900
Jun 25, 2026	13.00	13.10	12.70	12.92	12.86	-0.84%	1,461,900
Jun 24, 2026	13.49	13.56	13.02	13.03	12.97	-3.91%	1,684,200
Jun 23, 2026	13.31	13.76	13.26	13.56	13.50	1.35%	1,843,208
Jun 22, 2026	13.19	13.38	12.74	13.38	13.32	0.98%	1,662,334
Jun 18, 2026	13.18	13.31	13.01	13.25	13.19	-0.23%	1,427,700
Jun 17, 2026	13.60	13.60	13.20	13.28	13.22	-2.64%	1,408,300
Jun 16, 2026	13.64	13.70	13.36	13.64	13.58	-0.29%	1,440,300
Jun 15, 2026	13.99	14.21	13.63	13.68	13.62	-1.87%	1,990,144
Jun 12, 2026	13.89	14.10	13.66	13.94	13.88	1.01%	1,691,738
Jun 11, 2026	14.00	14.08	13.54	13.80	13.74	-1.85%	1,737,900
Jun 10, 2026	14.18	14.27	13.91	14.06	13.99	-0.71%	2,019,900
Jun 9, 2026	13.99	14.32	13.82	14.16	14.09	1.43%	1,751,200
Jun 8, 2026	14.12	14.22	13.72	13.96	13.90	-1.48%	1,601,600
Jun 5, 2026	13.91	14.33	13.86	14.17	14.10	1.80%	1,338,400
Jun 4, 2026	14.30	14.39	13.81	13.92	13.86	-2.59%	1,772,300
Jun 3, 2026	14.56	14.56	14.16	14.29	14.22	-1.85%	1,274,251
Jun 2, 2026	14.96	15.05	14.45	14.56	14.49	-2.74%	1,902,908
Jun 1, 2026	14.50	15.06	14.37	14.97	14.90	2.39%	1,901,900
May 29, 2026	14.60	14.90	14.55	14.62	14.55	0.07%	1,669,208
May 28, 2026	14.62	14.84	14.37	14.61	14.54	-0.95%	1,391,300
May 27, 2026	14.84	14.98	14.35	14.75	14.68	-0.81%	2,143,700
May 26, 2026	15.21	15.22	14.72	14.87	14.80	-1.52%	1,769,200
May 25, 2026	15.23	15.40	14.93	15.10	15.03	-0.92%	1,542,300
May 22, 2026	15.19	15.36	14.91	15.24	15.17	0.59%	1,820,800
May 21, 2026	15.68	15.79	15.11	15.15	15.08	-3.26%	1,967,400
May 20, 2026	15.69	15.70	15.47	15.66	15.59	-0.19%	1,183,700
May 19, 2026	15.68	15.90	15.58	15.69	15.62	0.45%	1,434,400
May 18, 2026	15.60	15.72	15.32	15.62	15.55	0.26%	1,507,000
May 15, 2026	15.80	15.82	15.48	15.58	15.51	-1.39%	1,738,700
May 14, 2026	15.86	15.95	15.67	15.80	15.73	-0.19%	1,548,744
May 13, 2026	16.01	16.05	15.80	15.83	15.76	-0.63%	1,697,500
May 12, 2026	16.24	16.31	15.91	15.93	15.86	-1.97%	1,478,668
May 11, 2026	16.34	16.39	16.09	16.25	16.17	-0.37%	1,640,100
May 8, 2026	16.17	16.32	16.13	16.31	16.23	0.99%	1,485,700
May 7, 2026	16.34	16.48	16.13	16.15	16.08	-0.86%	1,642,600
May 6, 2026	16.45	16.58	16.21	16.29	16.21	-0.79%	2,202,100