Guangdong Yantang Dairy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	12.74	12.79	12.20	12.35	12.35	-2.45%	3,005,500
Jul 20, 2026	13.00	13.33	12.64	12.66	12.66	-2.62%	2,203,300
Jul 17, 2026	13.24	13.63	13.00	13.00	13.00	-2.03%	2,467,000
Jul 16, 2026	13.08	13.35	12.90	13.27	13.27	1.92%	1,815,900
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