Yonker Environmental Protect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.950 | 6.050 | 5.880 | 5.980 | 5.685 | 5,076,903 |
| 2024-04-26 | 5.950 | 5.990 | 5.840 | 5.950 | 5.656 | 4,855,100 |
| 2024-04-25 | 6.040 | 6.120 | 5.920 | 5.930 | 5.637 | 4,432,400 |
| 2024-04-24 | 5.990 | 6.080 | 5.910 | 6.040 | 5.742 | 6,209,900 |
| 2024-04-23 | 5.920 | 6.100 | 5.920 | 6.000 | 5.704 | 6,739,537 |
| 2024-04-22 | 6.080 | 6.080 | 5.920 | 5.920 | 5.628 | 5,457,100 |
| 2024-04-19 | 5.700 | 6.080 | 5.700 | 6.080 | 5.780 | 5,979,200 |
| 2024-04-18 | 6.070 | 6.080 | 5.810 | 5.820 | 5.533 | 7,673,000 |
| 2024-04-17 | 5.660 | 6.050 | 5.660 | 5.980 | 5.685 | 16,481,010 |
| 2024-04-16 | 5.840 | 5.840 | 5.420 | 5.560 | 5.285 | 9,174,606 |
| 2024-04-15 | 6.130 | 6.170 | 5.620 | 5.840 | 5.552 | 8,221,106 |
| 2024-04-12 | 6.070 | 6.280 | 5.990 | 6.150 | 5.846 | 15,706,689 |
| 2024-04-11 | 5.950 | 6.190 | 5.780 | 6.080 | 5.780 | 16,214,216 |
| 2024-04-10 | 5.960 | 6.080 | 5.800 | 5.950 | 5.656 | 9,871,500 |
| 2024-04-09 | 6.000 | 6.020 | 5.820 | 5.960 | 5.666 | 9,800,279 |
| 2024-04-08 | 5.970 | 6.060 | 5.720 | 5.960 | 5.666 | 17,637,599 |
| 2024-04-03 | 5.430 | 6.150 | 5.400 | 6.020 | 5.723 | 34,798,724 |
| 2024-04-02 | 5.500 | 5.620 | 5.400 | 5.450 | 5.181 | 5,209,213 |
| 2024-04-01 | 5.480 | 5.620 | 5.400 | 5.510 | 5.238 | 6,746,900 |
| 2024-03-29 | 5.500 | 5.570 | 5.420 | 5.520 | 5.247 | 3,651,101 |
| 2024-03-28 | 5.420 | 5.650 | 5.390 | 5.520 | 5.247 | 11,875,400 |
| 2024-03-27 | 5.410 | 5.550 | 5.310 | 5.440 | 5.171 | 9,364,900 |
| 2024-03-26 | 5.300 | 5.480 | 5.260 | 5.440 | 5.171 | 11,872,072 |
| 2024-03-25 | 5.330 | 5.440 | 5.190 | 5.290 | 5.029 | 7,996,291 |
| 2024-03-22 | 5.130 | 5.610 | 5.090 | 5.340 | 5.076 | 13,686,791 |
| 2024-03-21 | 5.200 | 5.220 | 5.070 | 5.120 | 4.867 | 6,623,500 |
| 2024-03-20 | 5.250 | 5.250 | 5.150 | 5.200 | 4.943 | 6,442,400 |
| 2024-03-19 | 5.570 | 5.580 | 5.210 | 5.240 | 4.981 | 15,858,000 |
| 2024-03-18 | 5.500 | 5.600 | 5.380 | 5.560 | 5.285 | 14,833,731 |
| 2024-03-15 | 5.320 | 5.550 | 5.170 | 5.500 | 5.228 | 21,656,947 |
| 2024-03-14 | 4.980 | 5.400 | 4.850 | 5.320 | 5.057 | 23,157,971 |
| 2024-03-13 | 4.820 | 4.940 | 4.780 | 4.890 | 4.648 | 6,129,606 |
| 2024-03-12 | 4.880 | 4.880 | 4.710 | 4.810 | 4.572 | 6,582,603 |
| 2024-03-11 | 4.570 | 4.900 | 4.540 | 4.790 | 4.553 | 9,644,600 |
| 2024-03-08 | 4.560 | 4.590 | 4.430 | 4.570 | 4.344 | 5,275,500 |
| 2024-03-07 | 4.460 | 4.580 | 4.380 | 4.580 | 4.354 | 7,336,909 |
| 2024-03-06 | 4.400 | 4.470 | 4.370 | 4.410 | 4.192 | 2,565,100 |
| 2024-03-05 | 4.480 | 4.490 | 4.370 | 4.400 | 4.183 | 3,659,200 |
| 2024-03-04 | 4.530 | 4.600 | 4.440 | 4.520 | 4.297 | 3,952,200 |
| 2024-03-01 | 4.550 | 4.620 | 4.460 | 4.560 | 4.335 | 3,897,100 |
| 2024-02-29 | 4.340 | 4.540 | 4.340 | 4.530 | 4.306 | 4,548,000 |
| 2024-02-28 | 4.640 | 4.780 | 4.390 | 4.390 | 4.173 | 8,476,900 |
| 2024-02-27 | 4.550 | 4.640 | 4.450 | 4.630 | 4.401 | 7,045,100 |
| 2024-02-26 | 4.400 | 4.770 | 4.360 | 4.580 | 4.354 | 10,473,703 |
| 2024-02-23 | 4.340 | 4.420 | 4.270 | 4.400 | 4.183 | 5,798,800 |
| 2024-02-22 | 4.190 | 4.380 | 4.170 | 4.340 | 4.126 | 5,858,903 |
| 2024-02-21 | 4.090 | 4.300 | 4.050 | 4.190 | 3.983 | 6,654,303 |
| 2024-02-20 | 4.170 | 4.170 | 4.050 | 4.110 | 3.907 | 5,075,799 |
| 2024-02-19 | 4.250 | 4.280 | 4.070 | 4.170 | 3.964 | 9,906,393 |
| 2024-02-08 | 3.670 | 4.320 | 3.570 | 4.250 | 4.040 | 11,225,401 |
| 2024-02-07 | 3.870 | 3.900 | 3.480 | 3.670 | 3.489 | 12,568,385 |
| 2024-02-06 | 3.730 | 3.980 | 3.430 | 3.960 | 3.764 | 9,150,886 |
| 2024-02-05 | 4.290 | 4.310 | 3.640 | 3.730 | 3.546 | 8,739,900 |
| 2024-02-02 | 4.530 | 4.600 | 4.140 | 4.340 | 4.126 | 6,291,900 |
| 2024-02-01 | 4.610 | 4.640 | 4.390 | 4.490 | 4.268 | 5,478,700 |
| 2024-01-31 | 4.850 | 4.870 | 4.620 | 4.630 | 4.401 | 4,676,736 |
| 2024-01-30 | 4.940 | 5.020 | 4.850 | 4.860 | 4.620 | 3,460,400 |
| 2024-01-29 | 5.170 | 5.200 | 4.930 | 4.940 | 4.696 | 4,164,100 |
| 2024-01-26 | 5.060 | 5.220 | 5.000 | 5.160 | 4.905 | 4,728,500 |
| 2024-01-25 | 4.750 | 5.060 | 4.750 | 5.060 | 4.810 | 5,476,700 |
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.