Guangdong Yantang Dairy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	14.60	14.90	14.55	14.62	14.62	0.07%	1,669,208
May 28, 2026	14.62	14.84	14.37	14.61	14.61	-0.95%	1,391,300
May 27, 2026	14.84	14.98	14.35	14.75	14.75	-0.81%	2,143,700
May 26, 2026	15.21	15.22	14.72	14.87	14.87	-1.52%	1,769,200
May 25, 2026	15.23	15.40	14.93	15.10	15.10	-0.92%	1,542,300
May 22, 2026	15.19	15.36	14.91	15.24	15.24	0.59%	1,820,800
May 21, 2026	15.68	15.79	15.11	15.15	15.15	-3.26%	1,967,400
May 20, 2026	15.69	15.70	15.47	15.66	15.66	-0.19%	1,183,700
May 19, 2026	15.68	15.90	15.58	15.69	15.69	0.45%	1,434,400
May 18, 2026	15.60	15.72	15.32	15.62	15.62	0.26%	1,507,000
May 15, 2026	15.80	15.82	15.48	15.58	15.58	-1.39%	1,738,700
May 14, 2026	15.86	15.95	15.67	15.80	15.80	-0.19%	1,548,744
May 13, 2026	16.01	16.05	15.80	15.83	15.83	-0.63%	1,697,500
May 12, 2026	16.24	16.31	15.91	15.93	15.93	-1.97%	1,478,668
May 11, 2026	16.34	16.39	16.09	16.25	16.25	-0.37%	1,640,100
May 8, 2026	16.17	16.32	16.13	16.31	16.31	0.99%	1,485,700
May 7, 2026	16.34	16.48	16.13	16.15	16.15	-0.86%	1,642,600
May 6, 2026	16.45	16.58	16.21	16.29	16.29	-0.79%	2,202,100
Apr 30, 2026	16.26	16.49	16.12	16.42	16.42	-0.42%	2,513,700
Apr 29, 2026	16.24	16.57	16.16	16.49	16.49	1.48%	1,826,600
Apr 28, 2026	16.30	16.33	16.10	16.25	16.25	-0.18%	1,671,600
Apr 27, 2026	16.09	16.35	15.91	16.28	16.28	1.12%	2,007,400
Apr 24, 2026	15.90	16.15	15.82	16.10	16.10	0.81%	1,481,100
Apr 23, 2026	16.13	16.16	15.89	15.97	15.97	-0.50%	1,414,900
Apr 22, 2026	16.17	16.17	16.05	16.05	16.05	-0.74%	912,100
Apr 21, 2026	16.23	16.30	16.12	16.17	16.17	-0.31%	949,000
Apr 20, 2026	16.15	16.27	16.03	16.22	16.22	0.25%	960,100
Apr 17, 2026	16.24	16.34	16.08	16.18	16.18	-0.68%	1,341,600
Apr 16, 2026	16.06	16.35	15.91	16.29	16.29	1.50%	1,515,891
Apr 15, 2026	16.20	16.20	15.95	16.05	16.05	-0.37%	1,264,000
Apr 14, 2026	16.28	16.28	15.90	16.11	16.11	-0.56%	1,578,000
Apr 13, 2026	16.14	16.20	15.92	16.20	16.20	0.25%	1,337,100
Apr 10, 2026	16.14	16.31	16.00	16.16	16.16	1.00%	1,527,000
Apr 9, 2026	16.36	16.40	15.90	16.00	16.00	-2.20%	1,732,200
Apr 8, 2026	16.35	16.43	16.21	16.36	16.36	1.61%	1,786,625
Apr 7, 2026	15.74	16.16	15.55	16.10	16.10	2.74%	2,169,700
Apr 3, 2026	16.32	16.35	15.59	15.67	15.67	-3.39%	2,457,100
Apr 2, 2026	16.44	16.52	16.11	16.22	16.22	-0.98%	1,700,417
Apr 1, 2026	16.64	16.71	16.26	16.38	16.38	-0.36%	2,613,664
Mar 31, 2026	17.07	17.17	16.36	16.44	16.44	-4.14%	3,166,000
Mar 30, 2026	16.78	17.18	16.66	17.15	17.15	1.66%	1,766,862
Mar 27, 2026	16.33	16.88	16.30	16.87	16.87	2.30%	1,748,000
Mar 26, 2026	16.68	16.85	16.43	16.49	16.49	-0.78%	1,436,200
Mar 25, 2026	16.40	16.65	16.15	16.62	16.62	1.90%	1,932,706
Mar 24, 2026	15.97	16.45	15.73	16.31	16.31	4.08%	2,650,962
Mar 23, 2026	16.58	16.59	15.56	15.67	15.67	-6.45%	3,384,438
Mar 20, 2026	17.39	17.40	16.68	16.75	16.75	-2.79%	2,720,700
Mar 19, 2026	17.60	17.70	17.15	17.23	17.23	-2.10%	1,960,300
Mar 18, 2026	17.60	17.66	17.31	17.60	17.60	0.80%	1,558,600
Mar 17, 2026	17.83	17.86	17.45	17.46	17.46	-1.47%	2,405,100