Guangdong Yantang Dairy Co Ltd Recent Share Price (SHE:002732)

SHE:002732 - Guangdong Yantang Dairy Co Ltd Guangdong Yantang Dairy Co Ltd
Sector: Consumer Staples, Industry: Packaged Foods & Meats

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
13 Jan 2016	CNY	30.09	30.46	28.66	28.89	28.89	-0.62 (-2.10%)	1,392,873
12 Jan 2016	CNY	29.67	30.19	28.67	29.51	29.51	+0.07 (+0.24%)	1,542,505
11 Jan 2016	CNY	32.68	32.68	29.44	29.44	29.44	-3.27 (-10.00%)	2,493,231
8 Jan 2016	CNY	33.4	33.67	30.61	32.71	32.71	+0.65 (+2.03%)	2,423,273
7 Jan 2016	CNY	34.28	34.79	32	32.06	32.06	-3.29 (-9.31%)	528,860
6 Jan 2016	CNY	34.56	35.44	34.1	35.35	35.35	+0.75 (+2.17%)	2,274,796
5 Jan 2016	CNY	31.92	35.9	31.6	34.6	34.6	+1.89 (+5.78%)	4,429,757
4 Jan 2016	CNY	35.8	36.75	32.22	32.71	32.71	-3.09 (-8.63%)	2,121,701
31 Dec 2015	CNY	37.43	37.43	35.8	35.8	35.8	-1.63 (-4.35%)	2,660,182
30 Dec 2015	CNY	37.6	37.93	37	37.43	37.43	-0.17 (-0.45%)	1,738,580
29 Dec 2015	CNY	36.95	37.62	36.68	37.6	37.6	+0.45 (+1.21%)	1,802,548
28 Dec 2015	CNY	39	39.19	37.08	37.15	37.15	-1.61 (-4.15%)	3,446,331
25 Dec 2015	CNY	38.68	39.5	38.17	38.76	38.76	+0.66 (+1.73%)	4,197,896
24 Dec 2015	CNY	37	38.26	36.93	38.1	38.1	+0.72 (+1.93%)	2,533,272
23 Dec 2015	CNY	38.74	38.95	37.3	37.38	37.38	-1.31 (-3.39%)	3,002,627
22 Dec 2015	CNY	38.47	39.25	37.8	38.69	38.69	+0.29 (+0.76%)	4,325,774
21 Dec 2015	CNY	37.12	38.47	36.92	38.4	38.4	+1.25 (+3.36%)	4,488,672
18 Dec 2015	CNY	37.78	38.21	36.98	37.15	37.15	-0.62 (-1.64%)	3,522,413
17 Dec 2015	CNY	36.64	37.8	36.51	37.77	37.77	+1.36 (+3.74%)	4,660,735
16 Dec 2015	CNY	36.05	37.18	36.02	36.41	36.41	+0.53 (+1.48%)	2,443,098
15 Dec 2015	CNY	35.73	36.6	35.52	35.88	35.88	+0.21 (+0.59%)	1,463,929
14 Dec 2015	CNY	34.35	35.76	34.08	35.67	35.67	+0.87 (+2.50%)	1,444,329
11 Dec 2015	CNY	34.65	35.22	34.56	34.8	34.8	-0.2 (-0.57%)	1,291,864
10 Dec 2015	CNY	36.2	36.38	35	35	35	-1 (-2.78%)	2,699,228
9 Dec 2015	CNY	37.04	37.33	35.9	36	36	-1.3 (-3.49%)	3,342,417
8 Dec 2015	CNY	36.53	37.94	36.18	37.3	37.3	+0.74 (+2.02%)	5,376,738
7 Dec 2015	CNY	35.61	37.1	35.31	36.56	36.56	+0.96 (+2.70%)	3,188,955
4 Dec 2015	CNY	35.27	35.78	34.95	35.6	35.6	+0.2 (+0.56%)	2,978,134
3 Dec 2015	CNY	34.2	35.57	34.07	35.4	35.4	+1 (+2.91%)	2,316,629
2 Dec 2015	CNY	35.85	35.85	33.33	34.4	34.4	-1.05 (-2.96%)	2,254,332

See Xignite Response |