Yonker Environmental Protect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 4.660 | 4.750 | 4.570 | 4.750 | 4.515 | 4,394,700 |
| 2024-01-23 | 4.610 | 4.660 | 4.460 | 4.650 | 4.420 | 5,302,344 |
| 2024-01-22 | 4.940 | 4.950 | 4.570 | 4.590 | 4.363 | 5,569,900 |
| 2024-01-19 | 5.060 | 5.070 | 4.940 | 4.950 | 4.706 | 3,698,100 |
| 2024-01-18 | 5.100 | 5.150 | 4.930 | 5.070 | 4.820 | 6,977,399 |
| 2024-01-17 | 5.270 | 5.280 | 5.120 | 5.120 | 4.867 | 5,955,031 |
| 2024-01-16 | 5.420 | 5.460 | 5.180 | 5.270 | 5.010 | 9,739,500 |
| 2024-01-15 | 5.610 | 5.650 | 5.380 | 5.430 | 5.162 | 16,302,985 |
| 2024-01-12 | 5.740 | 6.150 | 5.600 | 5.630 | 5.352 | 21,823,731 |
| 2024-01-11 | 5.450 | 5.520 | 5.410 | 5.470 | 5.200 | 2,670,100 |
| 2024-01-10 | 5.490 | 5.530 | 5.390 | 5.450 | 5.181 | 2,209,300 |
| 2024-01-09 | 5.460 | 5.540 | 5.430 | 5.490 | 5.219 | 2,552,400 |
| 2024-01-08 | 5.500 | 5.530 | 5.430 | 5.440 | 5.171 | 2,834,200 |
| 2024-01-05 | 5.580 | 5.640 | 5.510 | 5.540 | 5.266 | 2,895,800 |
| 2024-01-04 | 5.600 | 5.630 | 5.570 | 5.600 | 5.323 | 2,543,800 |
| 2024-01-03 | 5.540 | 5.630 | 5.490 | 5.600 | 5.323 | 4,134,503 |
| 2024-01-02 | 5.410 | 5.580 | 5.400 | 5.550 | 5.276 | 5,130,503 |
| 2023-12-29 | 5.400 | 5.440 | 5.360 | 5.380 | 5.114 | 2,522,200 |
| 2023-12-28 | 5.360 | 5.420 | 5.250 | 5.400 | 5.133 | 2,542,500 |
| 2023-12-27 | 5.300 | 5.360 | 5.260 | 5.320 | 5.057 | 2,821,533 |
| 2023-12-26 | 5.420 | 5.420 | 5.310 | 5.330 | 5.067 | 1,587,133 |
| 2023-12-25 | 5.470 | 5.470 | 5.310 | 5.350 | 5.086 | 1,839,000 |
| 2023-12-22 | 5.480 | 5.500 | 5.370 | 5.400 | 5.133 | 1,994,500 |
| 2023-12-21 | 5.440 | 5.510 | 5.340 | 5.480 | 5.209 | 2,588,010 |
| 2023-12-20 | 5.470 | 5.510 | 5.430 | 5.440 | 5.171 | 1,745,200 |
| 2023-12-19 | 5.500 | 5.510 | 5.390 | 5.440 | 5.171 | 2,043,500 |
| 2023-12-18 | 5.600 | 5.650 | 5.460 | 5.490 | 5.219 | 2,586,700 |
| 2023-12-15 | 5.580 | 5.640 | 5.570 | 5.580 | 5.304 | 2,137,200 |
| 2023-12-14 | 5.590 | 5.630 | 5.540 | 5.580 | 5.304 | 2,001,300 |
| 2023-12-13 | 5.540 | 5.650 | 5.530 | 5.560 | 5.285 | 1,870,100 |
| 2023-12-12 | 5.540 | 5.570 | 5.480 | 5.540 | 5.266 | 2,118,300 |
| 2023-12-11 | 5.500 | 5.560 | 5.440 | 5.530 | 5.257 | 3,616,400 |
| 2023-12-08 | 5.600 | 5.680 | 5.500 | 5.500 | 5.228 | 2,662,600 |
| 2023-12-07 | 5.620 | 5.660 | 5.570 | 5.590 | 5.314 | 1,968,800 |
| 2023-12-06 | 5.560 | 5.680 | 5.550 | 5.630 | 5.352 | 2,124,100 |
| 2023-12-05 | 5.680 | 5.710 | 5.580 | 5.580 | 5.304 | 2,280,300 |
| 2023-12-04 | 5.700 | 5.750 | 5.680 | 5.700 | 5.418 | 2,233,300 |
| 2023-12-01 | 5.700 | 5.720 | 5.650 | 5.680 | 5.399 | 2,126,000 |
| 2023-11-30 | 5.730 | 5.730 | 5.630 | 5.670 | 5.390 | 2,331,000 |
| 2023-11-29 | 5.720 | 5.750 | 5.660 | 5.690 | 5.409 | 2,830,100 |
| 2023-11-28 | 5.760 | 5.810 | 5.710 | 5.740 | 5.456 | 3,674,600 |
| 2023-11-27 | 5.760 | 5.790 | 5.700 | 5.750 | 5.466 | 2,952,100 |
| 2023-11-24 | 5.840 | 5.850 | 5.760 | 5.770 | 5.485 | 2,458,503 |
| 2023-11-23 | 5.780 | 5.840 | 5.760 | 5.820 | 5.533 | 2,681,600 |
| 2023-11-22 | 5.800 | 5.840 | 5.770 | 5.790 | 5.504 | 2,657,703 |
| 2023-11-21 | 5.840 | 5.850 | 5.780 | 5.790 | 5.504 | 2,820,700 |
| 2023-11-20 | 5.740 | 5.830 | 5.730 | 5.830 | 5.542 | 4,018,200 |
| 2023-11-17 | 5.820 | 5.850 | 5.730 | 5.740 | 5.456 | 3,597,400 |
| 2023-11-16 | 5.780 | 5.860 | 5.760 | 5.850 | 5.561 | 4,104,500 |
| 2023-11-15 | 5.800 | 5.850 | 5.730 | 5.800 | 5.514 | 4,327,800 |
| 2023-11-14 | 5.740 | 5.760 | 5.700 | 5.750 | 5.466 | 3,023,301 |
| 2023-11-13 | 5.760 | 5.790 | 5.710 | 5.750 | 5.466 | 2,813,800 |
| 2023-11-10 | 5.730 | 5.770 | 5.670 | 5.750 | 5.466 | 3,003,503 |
| 2023-11-09 | 5.710 | 5.840 | 5.710 | 5.720 | 5.437 | 3,888,901 |
| 2023-11-08 | 5.760 | 5.790 | 5.690 | 5.710 | 5.428 | 2,784,400 |
| 2023-11-07 | 5.680 | 5.740 | 5.670 | 5.730 | 5.447 | 2,667,100 |
| 2023-11-06 | 5.610 | 5.730 | 5.610 | 5.710 | 5.428 | 3,269,200 |
| 2023-11-03 | 5.610 | 5.680 | 5.600 | 5.610 | 5.333 | 2,292,800 |
| 2023-11-02 | 5.640 | 5.680 | 5.610 | 5.610 | 5.333 | 2,135,700 |
| 2023-11-01 | 5.660 | 5.680 | 5.620 | 5.670 | 5.390 | 2,510,500 |
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.