Yonker Environmental Protect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.940 | 4.060 | 3.880 | 4.030 | 3.851 | 4,068,000 |
| 2024-07-24 | 3.970 | 4.010 | 3.890 | 3.940 | 3.765 | 4,956,100 |
| 2024-07-23 | 4.060 | 4.100 | 3.970 | 3.980 | 3.803 | 3,567,100 |
| 2024-07-22 | 4.070 | 4.070 | 3.970 | 4.020 | 3.841 | 2,600,600 |
| 2024-07-19 | 3.990 | 4.040 | 3.960 | 4.000 | 3.822 | 2,554,400 |
| 2024-07-18 | 4.030 | 4.060 | 3.930 | 4.010 | 3.832 | 4,824,148 |
| 2024-07-17 | 4.140 | 4.240 | 4.050 | 4.060 | 3.880 | 4,371,900 |
| 2024-07-16 | 4.120 | 4.150 | 4.080 | 4.120 | 3.937 | 3,423,000 |
| 2024-07-15 | 4.210 | 4.230 | 4.100 | 4.120 | 3.937 | 3,306,900 |
| 2024-07-12 | 4.290 | 4.320 | 4.220 | 4.220 | 4.033 | 2,823,400 |
| 2024-07-11 | 4.170 | 4.280 | 4.130 | 4.270 | 4.080 | 5,418,800 |
| 2024-07-10 | 4.160 | 4.170 | 4.050 | 4.080 | 3.899 | 4,486,000 |
| 2024-07-09 | 4.120 | 4.200 | 4.050 | 4.170 | 3.985 | 4,857,723 |
| 2024-07-08 | 4.250 | 4.280 | 4.100 | 4.120 | 3.937 | 3,856,797 |
| 2024-07-05 | 4.210 | 4.280 | 4.130 | 4.260 | 4.071 | 3,574,000 |
| 2024-07-04 | 4.360 | 4.370 | 4.170 | 4.200 | 4.013 | 4,470,800 |
| 2024-07-03 | 4.320 | 4.460 | 4.300 | 4.360 | 4.166 | 5,219,936 |
| 2024-07-02 | 4.290 | 4.370 | 4.270 | 4.340 | 4.147 | 4,346,900 |
| 2024-07-01 | 4.200 | 4.300 | 4.140 | 4.290 | 4.099 | 4,520,500 |
| 2024-06-28 | 4.190 | 4.280 | 4.160 | 4.190 | 4.004 | 4,891,636 |
| 2024-06-27 | 4.280 | 4.340 | 4.160 | 4.170 | 3.985 | 6,243,200 |
| 2024-06-26 | 4.190 | 4.280 | 4.080 | 4.270 | 4.080 | 4,178,700 |
| 2024-06-25 | 4.090 | 4.220 | 4.080 | 4.180 | 3.994 | 6,515,600 |
| 2024-06-24 | 4.320 | 4.320 | 4.050 | 4.090 | 3.908 | 8,939,600 |
| 2024-06-21 | 4.340 | 4.390 | 4.280 | 4.360 | 4.166 | 7,879,931 |
| 2024-06-20 | 4.530 | 4.550 | 4.330 | 4.350 | 4.157 | 8,083,700 |
| 2024-06-19 | 4.700 | 4.700 | 4.540 | 4.550 | 4.348 | 10,102,032 |
| 2024-06-18 | 4.580 | 4.880 | 4.490 | 4.720 | 4.510 | 17,979,934 |
| 2024-06-17 | 4.670 | 4.700 | 4.550 | 4.580 | 4.377 | 5,183,600 |
| 2024-06-14 | 4.650 | 4.740 | 4.580 | 4.660 | 4.453 | 7,586,000 |
| 2024-06-13 | 4.690 | 4.690 | 4.480 | 4.600 | 4.396 | 11,759,873 |
| 2024-06-12 | 4.700 | 4.810 | 4.650 | 4.710 | 4.501 | 13,045,199 |
| 2024-06-11 | 5.200 | 5.210 | 4.540 | 4.810 | 4.596 | 20,777,900 |
| 2024-06-07 | 5.450 | 5.510 | 5.180 | 5.260 | 5.026 | 4,825,300 |
| 2024-06-06 | 5.660 | 5.670 | 5.400 | 5.420 | 5.179 | 3,367,300 |
| 2024-06-05 | 5.720 | 5.750 | 5.620 | 5.670 | 5.418 | 2,456,200 |
| 2024-06-04 | 5.750 | 5.790 | 5.660 | 5.720 | 5.466 | 3,481,824 |
| 2024-06-03 | 5.810 | 5.820 | 5.590 | 5.800 | 5.542 | 5,655,506 |
| 2024-05-31 | 5.810 | 5.850 | 5.730 | 5.820 | 5.561 | 4,775,194 |
| 2024-05-30 | 5.800 | 5.870 | 5.730 | 5.790 | 5.533 | 2,183,800 |
| 2024-05-29 | 5.720 | 5.790 | 5.670 | 5.760 | 5.504 | 2,871,700 |
| 2024-05-28 | 5.740 | 5.750 | 5.690 | 5.720 | 5.466 | 1,472,600 |
| 2024-05-27 | 5.780 | 5.780 | 5.670 | 5.750 | 5.495 | 2,833,700 |
| 2024-05-24 | 5.770 | 5.820 | 5.710 | 5.760 | 5.504 | 3,482,000 |
| 2024-05-23 | 5.770 | 5.800 | 5.700 | 5.780 | 5.495 | 3,711,000 |
| 2024-05-22 | 5.930 | 5.930 | 5.790 | 5.810 | 5.523 | 4,099,800 |
| 2024-05-21 | 5.980 | 6.010 | 5.830 | 5.930 | 5.637 | 2,998,700 |
| 2024-05-20 | 5.990 | 6.090 | 5.950 | 5.970 | 5.675 | 6,026,200 |
| 2024-05-17 | 5.990 | 6.090 | 5.890 | 5.980 | 5.685 | 7,209,500 |
| 2024-05-16 | 6.020 | 6.090 | 5.800 | 5.990 | 5.694 | 10,793,100 |
| 2024-05-15 | 5.890 | 6.100 | 5.870 | 6.050 | 5.751 | 13,010,700 |
| 2024-05-14 | 5.940 | 5.950 | 5.850 | 5.890 | 5.599 | 2,462,100 |
| 2024-05-13 | 5.930 | 5.990 | 5.850 | 5.950 | 5.656 | 3,379,416 |
| 2024-05-10 | 6.000 | 6.090 | 5.880 | 5.950 | 5.656 | 5,050,200 |
| 2024-05-09 | 5.920 | 6.080 | 5.900 | 6.010 | 5.713 | 9,713,510 |
| 2024-05-08 | 5.910 | 6.030 | 5.860 | 5.930 | 5.637 | 7,823,412 |
| 2024-05-07 | 5.850 | 6.010 | 5.830 | 5.880 | 5.590 | 3,243,600 |
| 2024-05-06 | 6.020 | 6.070 | 5.730 | 5.860 | 5.571 | 7,053,700 |
| 2024-04-30 | 5.980 | 6.060 | 5.920 | 6.010 | 5.713 | 4,843,500 |
| 2024-04-29 | 5.950 | 6.050 | 5.880 | 5.980 | 5.685 | 5,076,903 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 0.0300 CNY |
| 2025-11-19 | 0.0770 CNY |
| 2025-05-27 | 0.0900 CNY |
| 2024-09-27 | 0.0300 CNY |
| 2024-05-24 | 0.0300 CNY |
| 2022-06-06 | 0.0800 CNY |
| 2020-04-30 | 0.2180 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.