Yonker Environmental Protect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4.480 | 4.530 | 4.250 | 4.430 | 4.430 | 14,483,000 |
| 2026-07-20 | 4.590 | 4.750 | 4.440 | 4.480 | 4.480 | 15,445,600 |
| 2026-07-17 | 4.780 | 4.880 | 4.590 | 4.590 | 4.590 | 14,696,200 |
| 2026-07-16 | 4.730 | 4.850 | 4.690 | 4.800 | 4.800 | 10,710,700 |
| 2026-07-15 | 4.850 | 4.880 | 4.720 | 4.780 | 4.780 | 12,497,200 |
| 2026-07-14 | 4.750 | 4.850 | 4.640 | 4.830 | 4.830 | 14,357,500 |
| 2026-07-13 | 5.000 | 5.070 | 4.770 | 4.820 | 4.820 | 16,889,498 |
| 2026-07-10 | 5.030 | 5.170 | 4.860 | 5.040 | 5.040 | 18,745,309 |
| 2026-07-09 | 5.190 | 5.240 | 4.950 | 5.050 | 5.050 | 20,548,531 |
| 2026-07-08 | 5.100 | 5.340 | 4.970 | 5.230 | 5.230 | 21,447,500 |
| 2026-07-07 | 5.160 | 5.320 | 5.080 | 5.190 | 5.190 | 18,451,707 |
| 2026-07-06 | 5.300 | 5.370 | 5.130 | 5.150 | 5.150 | 12,983,500 |
| 2026-07-03 | 5.290 | 5.340 | 5.200 | 5.240 | 5.240 | 14,435,500 |
| 2026-07-02 | 5.390 | 5.500 | 5.200 | 5.240 | 5.240 | 21,751,199 |
| 2026-07-01 | 5.040 | 5.550 | 4.970 | 5.450 | 5.450 | 35,705,797 |
| 2026-06-30 | 5.090 | 5.150 | 4.950 | 5.050 | 5.050 | 16,087,300 |
| 2026-06-29 | 5.230 | 5.310 | 5.020 | 5.090 | 5.090 | 21,954,213 |
| 2026-06-26 | 5.480 | 5.710 | 5.230 | 5.250 | 5.250 | 29,088,301 |
| 2026-06-25 | 5.360 | 5.980 | 5.320 | 5.530 | 5.530 | 45,214,305 |
| 2026-06-24 | 5.470 | 5.570 | 5.180 | 5.270 | 5.270 | 32,492,904 |
| 2026-06-23 | 5.160 | 5.770 | 5.090 | 5.610 | 5.610 | 39,194,801 |
| 2026-06-22 | 4.930 | 5.580 | 4.780 | 5.300 | 5.300 | 31,266,100 |
| 2026-06-18 | 5.010 | 5.030 | 4.890 | 4.920 | 4.920 | 10,212,880 |
| 2026-06-17 | 5.130 | 5.210 | 5.010 | 5.030 | 5.030 | 12,300,300 |
| 2026-06-16 | 5.120 | 5.260 | 5.040 | 5.180 | 5.150 | 12,240,700 |
| 2026-06-15 | 5.190 | 5.320 | 5.100 | 5.140 | 5.110 | 15,030,000 |
| 2026-06-12 | 5.050 | 5.270 | 4.900 | 5.100 | 5.071 | 16,554,400 |
| 2026-06-11 | 4.990 | 5.120 | 4.880 | 5.010 | 4.981 | 13,391,300 |
| 2026-06-10 | 5.150 | 5.190 | 4.940 | 5.050 | 5.021 | 14,791,400 |
| 2026-06-09 | 5.270 | 5.300 | 5.100 | 5.180 | 5.150 | 13,076,600 |
| 2026-06-08 | 5.350 | 5.480 | 5.150 | 5.240 | 5.210 | 14,441,200 |
| 2026-06-05 | 5.450 | 5.540 | 5.210 | 5.470 | 5.438 | 18,492,100 |
| 2026-06-04 | 5.660 | 5.790 | 5.390 | 5.480 | 5.448 | 24,369,800 |
| 2026-06-03 | 5.780 | 5.790 | 5.540 | 5.700 | 5.667 | 19,878,425 |
| 2026-06-02 | 5.950 | 5.990 | 5.750 | 5.800 | 5.766 | 25,013,900 |
| 2026-06-01 | 5.800 | 6.020 | 5.730 | 6.000 | 5.965 | 26,936,200 |
| 2026-05-29 | 5.790 | 5.950 | 5.710 | 5.790 | 5.757 | 24,351,603 |
| 2026-05-28 | 5.640 | 5.790 | 5.550 | 5.750 | 5.717 | 15,136,800 |
| 2026-05-27 | 5.720 | 5.770 | 5.580 | 5.680 | 5.647 | 15,283,703 |
| 2026-05-26 | 5.920 | 5.940 | 5.670 | 5.770 | 5.737 | 18,360,600 |
| 2026-05-25 | 5.950 | 6.070 | 5.830 | 5.950 | 5.916 | 21,409,600 |
| 2026-05-22 | 5.830 | 6.010 | 5.780 | 5.980 | 5.945 | 16,363,100 |
| 2026-05-21 | 5.910 | 6.110 | 5.790 | 5.810 | 5.776 | 19,170,126 |
| 2026-05-20 | 6.050 | 6.060 | 5.860 | 5.930 | 5.896 | 18,057,603 |
| 2026-05-19 | 6.020 | 6.060 | 5.900 | 6.050 | 6.015 | 19,105,555 |
| 2026-05-18 | 5.850 | 6.030 | 5.720 | 6.020 | 5.985 | 22,067,235 |
| 2026-05-15 | 5.890 | 6.020 | 5.830 | 5.930 | 5.896 | 20,727,625 |
| 2026-05-14 | 6.080 | 6.110 | 5.870 | 5.910 | 5.876 | 25,323,500 |
| 2026-05-13 | 5.800 | 6.160 | 5.780 | 6.080 | 6.045 | 41,751,200 |
| 2026-05-12 | 5.810 | 5.940 | 5.780 | 5.810 | 5.776 | 22,286,000 |
| 2026-05-11 | 5.880 | 5.930 | 5.790 | 5.840 | 5.806 | 24,182,100 |
| 2026-05-08 | 5.860 | 5.950 | 5.810 | 5.880 | 5.846 | 36,057,949 |
| 2026-05-07 | 5.750 | 6.100 | 5.690 | 5.850 | 5.816 | 53,549,508 |
| 2026-05-06 | 5.700 | 5.770 | 5.630 | 5.740 | 5.707 | 38,635,000 |
| 2026-04-30 | 5.830 | 5.840 | 5.610 | 5.620 | 5.588 | 43,840,155 |
| 2026-04-29 | 6.030 | 6.030 | 5.780 | 5.820 | 5.786 | 81,323,703 |
| 2026-04-28 | 5.560 | 6.140 | 5.560 | 6.140 | 6.104 | 76,450,766 |
| 2026-04-27 | 5.080 | 5.130 | 4.970 | 5.120 | 5.090 | 10,522,925 |
| 2026-04-24 | 5.000 | 5.110 | 4.990 | 5.080 | 5.051 | 9,913,871 |
| 2026-04-23 | 5.160 | 5.180 | 4.980 | 5.030 | 5.001 | 14,540,350 |
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.