Yonker Environmental Protect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.120 | 5.250 | 5.090 | 5.250 | 5.220 | 9,036,390 |
| 2026-01-16 | 5.130 | 5.180 | 5.090 | 5.120 | 5.090 | 7,311,490 |
| 2026-01-15 | 5.120 | 5.130 | 5.080 | 5.110 | 5.080 | 7,162,000 |
| 2026-01-14 | 5.090 | 5.170 | 5.030 | 5.120 | 5.090 | 11,578,090 |
| 2026-01-13 | 5.100 | 5.150 | 5.030 | 5.080 | 5.051 | 10,650,100 |
| 2026-01-12 | 5.010 | 5.070 | 4.960 | 5.070 | 5.041 | 12,592,500 |
| 2026-01-09 | 4.980 | 5.040 | 4.940 | 5.020 | 4.991 | 10,970,600 |
| 2026-01-08 | 4.930 | 5.000 | 4.910 | 4.950 | 4.921 | 6,980,500 |
| 2026-01-07 | 5.000 | 5.020 | 4.930 | 4.940 | 4.911 | 7,600,500 |
| 2026-01-06 | 4.990 | 5.030 | 4.950 | 4.990 | 4.961 | 8,333,300 |
| 2026-01-05 | 4.880 | 5.010 | 4.880 | 4.970 | 4.941 | 8,671,000 |
| 2025-12-31 | 4.890 | 4.910 | 4.820 | 4.870 | 4.842 | 5,442,486 |
| 2025-12-30 | 4.930 | 4.960 | 4.860 | 4.880 | 4.852 | 6,008,321 |
| 2025-12-29 | 4.980 | 5.030 | 4.900 | 4.950 | 4.921 | 6,858,600 |
| 2025-12-26 | 5.010 | 5.050 | 4.970 | 4.980 | 4.951 | 8,795,521 |
| 2025-12-25 | 5.010 | 5.040 | 4.980 | 5.010 | 4.981 | 5,742,900 |
| 2025-12-24 | 4.970 | 5.040 | 4.910 | 5.010 | 4.981 | 6,269,706 |
| 2025-12-23 | 4.960 | 4.980 | 4.900 | 4.940 | 4.911 | 6,609,121 |
| 2025-12-22 | 5.020 | 5.060 | 4.960 | 4.980 | 4.951 | 6,743,100 |
| 2025-12-19 | 4.870 | 5.050 | 4.870 | 5.030 | 5.001 | 10,159,100 |
| 2025-12-18 | 4.760 | 4.920 | 4.760 | 4.870 | 4.842 | 9,284,000 |
| 2025-12-17 | 4.890 | 4.920 | 4.720 | 4.790 | 4.762 | 10,763,200 |
| 2025-12-16 | 4.950 | 4.990 | 4.870 | 4.880 | 4.852 | 6,874,330 |
| 2025-12-15 | 4.940 | 5.030 | 4.920 | 4.970 | 4.941 | 8,586,700 |
| 2025-12-12 | 5.090 | 5.120 | 4.950 | 4.970 | 4.941 | 8,164,800 |
| 2025-12-11 | 5.220 | 5.260 | 5.060 | 5.080 | 5.051 | 9,538,700 |
| 2025-12-10 | 5.320 | 5.340 | 5.210 | 5.230 | 5.200 | 6,941,200 |
| 2025-12-09 | 5.400 | 5.430 | 5.320 | 5.330 | 5.299 | 5,877,000 |
| 2025-12-08 | 5.380 | 5.450 | 5.360 | 5.400 | 5.369 | 7,520,830 |
| 2025-12-05 | 5.230 | 5.370 | 5.180 | 5.370 | 5.339 | 7,207,200 |
| 2025-12-04 | 5.380 | 5.380 | 5.210 | 5.220 | 5.190 | 7,178,358 |
| 2025-12-03 | 5.420 | 5.440 | 5.350 | 5.380 | 5.349 | 6,853,700 |
| 2025-12-02 | 5.400 | 5.440 | 5.300 | 5.420 | 5.389 | 8,037,700 |
| 2025-12-01 | 5.320 | 5.520 | 5.320 | 5.380 | 5.349 | 9,807,325 |
| 2025-11-28 | 5.200 | 5.330 | 5.180 | 5.320 | 5.289 | 8,607,799 |
| 2025-11-27 | 5.240 | 5.250 | 5.180 | 5.230 | 5.200 | 6,327,600 |
| 2025-11-26 | 5.280 | 5.290 | 5.200 | 5.200 | 5.170 | 8,058,000 |
| 2025-11-25 | 5.280 | 5.300 | 5.170 | 5.280 | 5.249 | 10,897,501 |
| 2025-11-24 | 5.260 | 5.370 | 5.140 | 5.180 | 5.150 | 14,704,830 |
| 2025-11-21 | 5.400 | 5.470 | 5.120 | 5.130 | 5.100 | 19,139,200 |
| 2025-11-20 | 5.410 | 5.550 | 5.330 | 5.450 | 5.418 | 22,532,003 |
| 2025-11-19 | 5.400 | 5.680 | 5.370 | 5.430 | 5.399 | 28,290,300 |
| 2025-11-18 | 5.520 | 5.580 | 5.410 | 5.450 | 5.342 | 7,972,300 |
| 2025-11-17 | 5.580 | 5.590 | 5.470 | 5.500 | 5.391 | 7,773,700 |
| 2025-11-14 | 5.520 | 5.570 | 5.470 | 5.540 | 5.430 | 6,263,050 |
| 2025-11-13 | 5.490 | 5.530 | 5.470 | 5.520 | 5.411 | 7,064,400 |
| 2025-11-12 | 5.520 | 5.540 | 5.470 | 5.510 | 5.401 | 7,022,803 |
| 2025-11-11 | 5.470 | 5.530 | 5.450 | 5.500 | 5.391 | 8,111,301 |
| 2025-11-10 | 5.470 | 5.500 | 5.410 | 5.470 | 5.362 | 7,704,700 |
| 2025-11-07 | 5.400 | 5.490 | 5.380 | 5.480 | 5.371 | 8,591,700 |
| 2025-11-06 | 5.400 | 5.420 | 5.360 | 5.400 | 5.293 | 6,723,200 |
| 2025-11-05 | 5.280 | 5.440 | 5.260 | 5.400 | 5.293 | 8,996,500 |
| 2025-11-04 | 5.260 | 5.350 | 5.220 | 5.310 | 5.205 | 7,986,100 |
| 2025-11-03 | 5.230 | 5.270 | 5.190 | 5.260 | 5.156 | 8,014,530 |
| 2025-10-31 | 5.150 | 5.210 | 5.150 | 5.190 | 5.087 | 6,219,304 |
| 2025-10-30 | 5.160 | 5.200 | 5.130 | 5.150 | 5.048 | 6,368,604 |
| 2025-10-29 | 5.230 | 5.230 | 5.120 | 5.170 | 5.067 | 7,200,500 |
| 2025-10-28 | 5.190 | 5.270 | 5.170 | 5.230 | 5.126 | 7,595,500 |
| 2025-10-27 | 5.250 | 5.270 | 5.180 | 5.200 | 5.097 | 9,636,200 |
| 2025-10-24 | 5.300 | 5.300 | 5.190 | 5.230 | 5.126 | 10,444,603 |
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.