China YouYuan Dairy Holdings Company Limited: O

Exchange Code Listed Last trade Delisted
HK Main 01492  2015-12-02  2021-06-16  2021-06-28
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2021-06-25 7 18 - - - 625,180 1.120 - - 1.110 1.120 560,000 1.1164 0.00%
2021-05-31 0 20 1.120 1.120 1.130 619,820 1.120 1.120 1.130 1.110 1.120 554,000 1.1188 0.00%
2021-04-30 0 19 1.120 1.120 1.130 952,180 1.120 1.120 1.130 1.120 1.130 850,000 1.1202 0.00%
2021-03-31 0 23 1.120 1.120 1.130 5,905,220 1.120 1.120 1.130 1.070 1.130 5,318,000 1.1104 4.67%
2021-02-26 0 18 1.070 1.070 1.080 8,754,400 1.070 1.070 1.080 1.040 1.130 7,938,000 1.1028 -4.46%
2021-01-29 0 20 1.120 1.120 1.130 61,494,265 1.120 1.120 1.130 1.120 1.280 53,657,500 1.1461 -0.88%
2020-12-31 0 22 1.130 1.120 1.130 33,668,865 1.130 1.120 1.130 0.980 1.250 29,272,500 1.1502 0.89%
2020-11-30 0 21 1.120 1.120 1.130 3,776,540 1.120 1.120 1.130 1.100 1.210 3,402,000 1.1101 0.90%
2020-10-30 0 18 1.110 1.110 1.120 13,233,050 1.110 1.110 1.120 1.100 1.130 12,003,000 1.1025 0.91%
2020-09-30 0 22 1.100 1.100 1.110 39,307,760 1.100 1.100 1.110 0.820 1.140 39,358,000 0.9987 18.28%
2020-08-31 0 21 0.930 0.890 0.930 258,500,786 0.930 0.890 0.930 0.700 1.780 217,037,100 1.1910 60.34%
2020-07-31 1 22 0.580 0.580 0.620 6,280,620 0.580 0.580 0.620 0.400 0.810 10,596,000 0.5927 65.71%
2020-06-30 0 21 0.350 - 0.420 0 0.350 - 0.420 - - 0 - 0.00%
2020-05-29 0 20 0.350 - 0.350 2,100 0.350 - 0.350 0.350 0.350 6,000 0.3500 0.00%
2020-04-29 0 19 0.350 0.285 0.430 0 0.350 0.285 0.430 - - 0 - 0.00%
2020-03-31 0 22 0.350 0.158 0.430 0 0.350 0.158 0.430 - - 0 - -9.09%
2020-02-28 0 20 0.385 0.265 0.430 0 0.385 0.265 0.430 - - 0 - 0.00%
2020-01-31 0 20 0.385 0.212 0.430 66,820 0.385 0.212 0.430 0.380 0.490 172,000 0.3885 -13.48%
2019-12-31 0 20 0.445 0.380 0.445 40,000 0.445 0.380 0.445 0.305 0.495 98,000 0.4082 25.35%
2019-11-29 0 21 0.355 0.305 - 15,730 0.355 0.305 - 0.305 0.380 48,000 0.3277 -8.97%
2019-10-31 0 21 0.390 0.350 - 23,790 0.390 0.350 - 0.385 0.430 60,000 0.3965 -9.30%
2019-09-30 0 21 0.430 0.390 0.430 3,440 0.430 0.390 0.430 0.430 0.430 8,000 0.4300 0.00%
2019-08-30 0 22 0.430 0.390 0.520 134,640 0.430 0.390 0.520 0.405 0.530 284,000 0.4741 4.88%
2019-07-31 0 22 0.410 0.390 0.430 32,810 0.410 0.390 0.430 0.380 0.440 82,000 0.4001 -21.15%
2019-06-28 0 19 0.520 0.420 0.550 8,600 0.520 0.420 0.550 0.420 0.520 20,000 0.4300 -5.45%
2019-05-31 0 21 0.550 0.440 0.600 1,100 0.550 0.440 0.600 0.550 0.550 2,000 0.5500 5.77%
2019-04-30 0 19 0.520 0.435 0.600 3,300 0.520 0.435 0.600 0.470 0.590 6,000 0.5500 -11.86%
2019-03-29 0 21 0.590 0.470 0.590 62,400 0.590 0.470 0.590 0.600 0.600 104,000 0.6000 0.00%
2019-02-28 0 17 0.590 0.480 0.600 61,900 0.590 0.480 0.600 0.550 0.590 108,000 0.5731 19.19%
2019-01-31 0 22 0.495 0.415 0.495 575,340 0.495 0.415 0.495 0.450 0.580 1,054,000 0.5459 -6.60%
2018-12-31 0 19 0.530 0.480 0.530 1,131,380 0.530 0.480 0.530 0.435 0.600 2,104,000 0.5377 0.00%
2018-11-30 0 22 0.530 0.450 0.530 191,610 0.530 0.450 0.530 0.410 0.530 398,000 0.4814 10.42%
2018-10-31 0 21 0.480 0.410 0.560 0 0.480 0.410 0.560 - - 0 - -4.00%
2018-09-28 0 19 0.500 0.410 0.510 105,800 0.500 0.410 0.510 0.500 0.580 210,000 0.5038 -15.25%
2018-08-31 0 23 0.590 0.480 0.590 616,020 0.590 0.480 0.590 0.455 0.610 1,168,000 0.5274 15.69%
2018-07-31 0 21 0.510 0.580 0.590 116,480 0.510 0.580 0.590 0.510 0.610 200,000 0.5824 -26.09%
2018-06-29 0 20 0.690 0.610 0.700 2,840 0.690 0.610 0.700 0.690 0.730 4,000 0.7100 0.00%
2018-05-31 0 21 0.690 0.630 0.690 43,540 0.690 0.630 0.690 0.640 0.700 64,000 0.6803 6.15%
2018-04-30 0 19 0.650 0.650 0.690 907,360 0.650 0.650 0.690 0.630 0.740 1,330,000 0.6822 -5.80%
2018-03-29 0 21 0.690 0.690 0.710 1,904,300 0.690 0.690 0.710 0.680 0.780 2,650,000 0.7186 -5.48%
2018-02-28 0 18 0.730 0.690 0.740 587,920 0.730 0.690 0.740 0.700 0.830 778,000 0.7557 2.82%
2018-01-31 0 22 0.710 0.710 0.750 1,459,980 0.710 0.710 0.750 0.680 0.760 2,006,000 0.7278 -5.33%
2017-12-29 0 19 0.750 0.710 0.750 744,940 0.750 0.710 0.750 0.700 0.780 1,000,000 0.7449 0.00%
2017-11-30 0 22 0.750 0.710 0.750 542,280 0.750 0.710 0.750 0.700 0.780 742,000 0.7308 5.63%
2017-10-31 0 20 0.710 0.710 0.750 2,210,100 0.710 0.710 0.750 0.680 0.800 2,962,000 0.7462 -5.33%
2017-09-29 0 21 0.750 0.710 0.770 1,288,720 0.750 0.710 0.770 0.680 0.850 1,702,000 0.7572 -1.32%
2017-08-31 0 22 0.760 0.750 0.800 5,600,680 0.760 0.750 0.800 0.700 0.880 7,012,000 0.7987 -5.00%
2017-07-31 0 21 0.800 0.800 0.810 9,183,040 0.800 0.800 0.810 0.780 0.920 10,798,000 0.8504 -5.88%
2017-06-30 0 22 0.850 0.800 0.850 1,202,380 0.850 0.800 0.850 0.770 0.880 1,410,000 0.8528 11.84%
2017-05-31 0 20 0.760 0.760 0.790 1,289,080 0.760 0.760 0.790 0.750 0.860 1,578,000 0.8169 -8.43%
2017-04-28 0 17 0.830 0.820 0.870 1,226,180 0.830 0.820 0.870 0.810 0.890 1,416,000 0.8659 1.22%
2017-03-31 0 23 0.820 0.820 0.840 5,966,900 0.820 0.820 0.840 0.780 0.930 6,960,000 0.8573 -4.65%
2017-02-28 0 20 0.860 0.860 0.890 6,447,420 0.860 0.860 0.890 0.800 0.990 7,154,000 0.9012 -4.44%
2017-01-27 0 19 0.900 0.850 0.900 8,373,720 0.900 0.850 0.900 0.860 1.100 8,650,000 0.9681 -6.25%
2016-12-30 0 20 0.960 0.960 0.970 25,497,260 0.960 0.960 0.970 0.780 0.990 29,276,000 0.8709 11.63%
2016-11-30 0 22 0.860 0.860 0.870 168,737,520 0.860 0.860 0.870 0.680 0.940 224,396,000 0.7520 14.67%
2016-10-31 0 19 0.750 0.740 0.750 83,745,434 0.750 0.740 0.750 0.680 0.990 106,553,900 0.7859 7.14%
2016-09-30 0 21 0.700 0.680 0.710 969,400 0.700 0.680 0.710 0.650 0.770 1,390,000 0.6974 -4.11%
2016-08-31 0 22 0.730 0.650 0.730 1,137,960 0.730 0.650 0.730 0.610 0.750 1,648,000 0.6905 4.29%
2016-07-29 0 20 0.700 0.680 0.720 4,791,760 0.700 0.680 0.720 0.660 0.810 6,544,000 0.7322 -6.67%
2016-06-30 0 21 0.750 0.740 0.750 385,860 0.750 0.740 0.750 0.650 0.810 520,000 0.7420 -6.25%
2016-05-31 0 21 0.800 0.750 0.800 621,760 0.800 0.750 0.800 0.750 0.820 796,000 0.7811 1.27%
2016-04-29 0 20 0.790 0.790 0.800 1,626,680 0.790 0.790 0.800 0.750 0.820 2,050,000 0.7935 0.00%
2016-03-31 0 21 0.790 0.750 0.790 2,242,700 0.790 0.750 0.790 0.710 0.880 2,808,000 0.7987 -7.06%
2016-02-29 0 18 0.850 0.850 0.870 566,120 0.850 0.850 0.870 0.800 1.100 648,000 0.8736 -9.57%
2016-01-29 0 20 0.940 0.870 0.940 10,830,020 0.940 0.870 0.940 0.790 1.100 11,062,000 0.9790 -10.48%
2015-12-31 0 21 1.050 1.050 1.140 79,895,560 1.050 1.050 1.140 0.980 1.200 72,042,000 1.1090

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top