Guangdong Yantang Dairy
燕塘乳业 SZ002732 Forward-adjusted MAIN
14.27
+0.07
(+0.49%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
14.21
High
14.38
Low
14.09
Prev close
14.20
Amplitude
2.04%
Volume
1.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.16
MA10
14.01
MA20
14.10
MA60
13.59
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 14.21 | 14.38 | 14.09 | 14.27 | 1M |
| 2 | 2026-09-29 | 14.08 | 14.29 | 14.07 | 14.20 | 1M |
| 3 | 2026-09-28 | 14.13 | 14.31 | 14.05 | 14.07 | 2M |
| 4 | 2026-09-24 | 14.25 | 14.31 | 14.05 | 14.17 | 1M |
| 5 | 2026-09-23 | 14.24 | 14.28 | 14.03 | 14.11 | 1M |
| 6 | 2026-09-22 | 14.09 | 14.28 | 13.83 | 14.24 | 2M |
| 7 | 2026-09-21 | 13.73 | 14.10 | 13.61 | 14.08 | 2M |
| 8 | 2026-09-18 | 13.71 | 13.85 | 13.64 | 13.66 | 1M |
| 9 | 2026-09-17 | 13.52 | 13.71 | 13.31 | 13.65 | 1M |
| 10 | 2026-09-16 | 13.53 | 13.63 | 13.30 | 13.63 | 1M |
| 11 | 2026-09-15 | 13.92 | 14.06 | 13.45 | 13.54 | 2M |
| 12 | 2026-09-14 | 13.95 | 14.08 | 13.75 | 13.88 | 1M |
52W
Data range
12.01
28.4%
19.97
High/low over the last 250 trading days, and where the price sits.
← Stocks