Yonker Environmental Protect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5.180 | 5.270 | 5.160 | 5.170 | 5.140 | 9,108,300 |
| 2026-04-21 | 5.170 | 5.200 | 5.110 | 5.160 | 5.130 | 7,580,900 |
| 2026-04-20 | 5.000 | 5.240 | 5.000 | 5.170 | 5.140 | 14,775,600 |
| 2026-04-17 | 5.130 | 5.140 | 5.010 | 5.030 | 5.001 | 9,821,281 |
| 2026-04-16 | 5.040 | 5.170 | 4.990 | 5.150 | 5.120 | 8,869,400 |
| 2026-04-15 | 5.110 | 5.140 | 5.010 | 5.020 | 4.991 | 8,432,875 |
| 2026-04-14 | 5.180 | 5.220 | 5.050 | 5.110 | 5.080 | 6,430,572 |
| 2026-04-13 | 5.180 | 5.190 | 5.090 | 5.150 | 5.120 | 6,675,800 |
| 2026-04-10 | 5.140 | 5.300 | 5.140 | 5.180 | 5.150 | 12,844,015 |
| 2026-04-09 | 5.190 | 5.220 | 5.070 | 5.090 | 5.061 | 7,675,700 |
| 2026-04-08 | 5.070 | 5.230 | 5.070 | 5.210 | 5.180 | 11,275,188 |
| 2026-04-07 | 4.940 | 5.030 | 4.880 | 5.010 | 4.981 | 8,633,000 |
| 2026-04-03 | 5.160 | 5.180 | 4.850 | 4.900 | 4.872 | 13,601,900 |
| 2026-04-02 | 5.220 | 5.260 | 5.100 | 5.160 | 5.130 | 9,077,600 |
| 2026-04-01 | 5.290 | 5.360 | 5.140 | 5.220 | 5.190 | 11,659,356 |
| 2026-03-31 | 5.390 | 5.430 | 5.160 | 5.170 | 5.140 | 12,170,622 |
| 2026-03-30 | 5.400 | 5.470 | 5.280 | 5.400 | 5.369 | 11,492,925 |
| 2026-03-27 | 5.410 | 5.520 | 5.390 | 5.470 | 5.438 | 13,791,800 |
| 2026-03-26 | 5.660 | 5.660 | 5.380 | 5.450 | 5.418 | 21,869,171 |
| 2026-03-25 | 5.380 | 5.760 | 5.350 | 5.620 | 5.588 | 28,823,100 |
| 2026-03-24 | 5.160 | 5.380 | 5.120 | 5.380 | 5.349 | 16,405,602 |
| 2026-03-23 | 5.300 | 5.300 | 4.980 | 5.040 | 5.011 | 15,736,500 |
| 2026-03-20 | 5.450 | 5.540 | 5.330 | 5.360 | 5.329 | 12,698,700 |
| 2026-03-19 | 5.450 | 5.520 | 5.410 | 5.440 | 5.409 | 10,380,400 |
| 2026-03-18 | 5.440 | 5.500 | 5.390 | 5.500 | 5.468 | 7,880,400 |
| 2026-03-17 | 5.550 | 5.560 | 5.390 | 5.400 | 5.369 | 10,288,300 |
| 2026-03-16 | 5.580 | 5.640 | 5.480 | 5.530 | 5.498 | 13,011,143 |
| 2026-03-13 | 5.690 | 5.730 | 5.560 | 5.590 | 5.558 | 15,869,200 |
| 2026-03-12 | 5.740 | 5.780 | 5.650 | 5.690 | 5.657 | 15,468,900 |
| 2026-03-11 | 5.670 | 5.800 | 5.590 | 5.740 | 5.707 | 24,075,600 |
| 2026-03-10 | 5.730 | 5.770 | 5.660 | 5.670 | 5.637 | 16,263,800 |
| 2026-03-09 | 5.650 | 5.770 | 5.610 | 5.710 | 5.677 | 18,915,600 |
| 2026-03-06 | 5.580 | 5.740 | 5.530 | 5.720 | 5.687 | 21,351,832 |
| 2026-03-05 | 5.740 | 5.780 | 5.570 | 5.620 | 5.588 | 23,066,600 |
| 2026-03-04 | 5.550 | 5.790 | 5.360 | 5.660 | 5.627 | 32,159,900 |
| 2026-03-03 | 5.790 | 5.970 | 5.670 | 5.690 | 5.657 | 34,590,000 |
| 2026-03-02 | 5.800 | 5.940 | 5.730 | 5.770 | 5.737 | 44,768,856 |
| 2026-02-27 | 5.980 | 6.170 | 5.820 | 5.950 | 5.916 | 71,015,017 |
| 2026-02-26 | 5.480 | 6.550 | 5.430 | 6.100 | 6.065 | 41,248,236 |
| 2026-02-25 | 5.520 | 5.530 | 5.440 | 5.460 | 5.428 | 8,016,500 |
| 2026-02-24 | 5.350 | 5.530 | 5.330 | 5.510 | 5.478 | 11,318,203 |
| 2026-02-13 | 5.300 | 5.370 | 5.260 | 5.310 | 5.279 | 6,528,200 |
| 2026-02-12 | 5.390 | 5.400 | 5.270 | 5.290 | 5.259 | 8,473,900 |
| 2026-02-11 | 5.400 | 5.430 | 5.360 | 5.390 | 5.359 | 5,260,300 |
| 2026-02-10 | 5.450 | 5.470 | 5.390 | 5.400 | 5.369 | 6,043,000 |
| 2026-02-09 | 5.460 | 5.480 | 5.400 | 5.440 | 5.409 | 6,485,300 |
| 2026-02-06 | 5.410 | 5.480 | 5.360 | 5.420 | 5.389 | 9,817,100 |
| 2026-02-05 | 5.470 | 5.480 | 5.390 | 5.400 | 5.369 | 7,452,700 |
| 2026-02-04 | 5.380 | 5.470 | 5.360 | 5.460 | 5.428 | 8,190,800 |
| 2026-02-03 | 5.380 | 5.400 | 5.320 | 5.390 | 5.359 | 6,849,800 |
| 2026-02-02 | 5.350 | 5.450 | 5.310 | 5.360 | 5.329 | 9,895,100 |
| 2026-01-30 | 5.310 | 5.390 | 5.270 | 5.370 | 5.339 | 9,470,473 |
| 2026-01-29 | 5.350 | 5.400 | 5.270 | 5.300 | 5.269 | 7,854,900 |
| 2026-01-28 | 5.380 | 5.400 | 5.310 | 5.340 | 5.309 | 6,751,100 |
| 2026-01-27 | 5.380 | 5.420 | 5.260 | 5.370 | 5.339 | 9,014,905 |
| 2026-01-26 | 5.410 | 5.450 | 5.360 | 5.400 | 5.369 | 8,874,919 |
| 2026-01-23 | 5.380 | 5.410 | 5.350 | 5.400 | 5.369 | 6,209,591 |
| 2026-01-22 | 5.310 | 5.390 | 5.260 | 5.370 | 5.339 | 7,134,999 |
| 2026-01-21 | 5.280 | 5.310 | 5.240 | 5.310 | 5.279 | 7,005,181 |
| 2026-01-20 | 5.260 | 5.330 | 5.230 | 5.300 | 5.269 | 9,324,479 |
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.