Yonker Environmental Protect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5.180 | 5.380 | 5.140 | 5.300 | 5.195 | 10,279,303 |
| 2025-10-22 | 5.170 | 5.230 | 5.120 | 5.180 | 5.077 | 5,312,100 |
| 2025-10-21 | 5.050 | 5.200 | 5.050 | 5.180 | 5.077 | 8,206,984 |
| 2025-10-20 | 5.030 | 5.070 | 5.010 | 5.060 | 4.960 | 5,979,000 |
| 2025-10-17 | 5.040 | 5.080 | 5.000 | 5.030 | 4.930 | 5,166,300 |
| 2025-10-16 | 5.070 | 5.080 | 5.000 | 5.040 | 4.940 | 6,151,684 |
| 2025-10-15 | 5.070 | 5.110 | 5.030 | 5.070 | 4.969 | 5,891,900 |
| 2025-10-14 | 5.120 | 5.130 | 5.040 | 5.070 | 4.969 | 7,199,203 |
| 2025-10-13 | 4.970 | 5.110 | 4.820 | 5.090 | 4.989 | 8,507,506 |
| 2025-10-10 | 4.970 | 5.100 | 4.930 | 5.050 | 4.950 | 9,747,200 |
| 2025-10-09 | 4.960 | 4.990 | 4.940 | 4.960 | 4.862 | 6,514,800 |
| 2025-09-30 | 5.030 | 5.030 | 4.950 | 4.960 | 4.862 | 5,270,903 |
| 2025-09-29 | 5.000 | 5.080 | 4.900 | 5.010 | 4.911 | 6,963,252 |
| 2025-09-26 | 4.950 | 5.050 | 4.910 | 5.020 | 4.920 | 5,497,500 |
| 2025-09-25 | 5.030 | 5.080 | 4.940 | 4.970 | 4.871 | 6,554,800 |
| 2025-09-24 | 4.940 | 5.050 | 4.920 | 5.030 | 4.930 | 6,557,900 |
| 2025-09-23 | 4.930 | 5.010 | 4.820 | 4.940 | 4.842 | 6,783,599 |
| 2025-09-22 | 4.960 | 5.000 | 4.920 | 4.980 | 4.881 | 5,646,400 |
| 2025-09-19 | 5.110 | 5.110 | 4.930 | 4.980 | 4.881 | 10,136,304 |
| 2025-09-18 | 5.240 | 5.250 | 5.050 | 5.090 | 4.989 | 9,090,199 |
| 2025-09-17 | 5.260 | 5.270 | 5.200 | 5.240 | 5.136 | 5,817,900 |
| 2025-09-16 | 5.250 | 5.280 | 5.190 | 5.280 | 5.175 | 6,255,700 |
| 2025-09-15 | 5.250 | 5.290 | 5.190 | 5.230 | 5.126 | 5,716,600 |
| 2025-09-12 | 5.310 | 5.330 | 5.250 | 5.260 | 5.156 | 4,969,300 |
| 2025-09-11 | 5.290 | 5.330 | 5.200 | 5.320 | 5.215 | 6,497,900 |
| 2025-09-10 | 5.260 | 5.300 | 5.220 | 5.260 | 5.156 | 4,972,208 |
| 2025-09-09 | 5.300 | 5.340 | 5.230 | 5.270 | 5.166 | 7,376,800 |
| 2025-09-08 | 5.210 | 5.320 | 5.200 | 5.320 | 5.215 | 6,568,600 |
| 2025-09-05 | 5.170 | 5.230 | 5.120 | 5.210 | 5.107 | 5,711,784 |
| 2025-09-04 | 5.140 | 5.250 | 5.090 | 5.160 | 5.058 | 8,328,300 |
| 2025-09-03 | 5.320 | 5.320 | 5.080 | 5.110 | 5.009 | 8,046,600 |
| 2025-09-02 | 5.430 | 5.460 | 5.200 | 5.290 | 5.185 | 10,509,900 |
| 2025-09-01 | 5.300 | 5.470 | 5.240 | 5.430 | 5.322 | 14,912,101 |
| 2025-08-29 | 5.250 | 5.310 | 5.200 | 5.220 | 5.116 | 9,667,134 |
| 2025-08-28 | 5.340 | 5.420 | 5.050 | 5.200 | 5.097 | 13,311,000 |
| 2025-08-27 | 5.500 | 5.520 | 5.330 | 5.350 | 5.244 | 10,651,200 |
| 2025-08-26 | 5.460 | 5.510 | 5.420 | 5.500 | 5.391 | 8,697,700 |
| 2025-08-25 | 5.440 | 5.490 | 5.400 | 5.420 | 5.313 | 7,370,011 |
| 2025-08-22 | 5.510 | 5.520 | 5.390 | 5.450 | 5.342 | 7,932,900 |
| 2025-08-21 | 5.450 | 5.520 | 5.430 | 5.510 | 5.401 | 8,400,803 |
| 2025-08-20 | 5.400 | 5.450 | 5.370 | 5.430 | 5.322 | 5,797,500 |
| 2025-08-19 | 5.340 | 5.430 | 5.280 | 5.420 | 5.313 | 7,117,900 |
| 2025-08-18 | 5.340 | 5.400 | 5.300 | 5.340 | 5.234 | 6,753,200 |
| 2025-08-15 | 5.290 | 5.380 | 5.290 | 5.310 | 5.205 | 7,645,400 |
| 2025-08-14 | 5.490 | 5.490 | 5.270 | 5.280 | 5.175 | 8,364,800 |
| 2025-08-13 | 5.450 | 5.510 | 5.410 | 5.450 | 5.342 | 6,168,500 |
| 2025-08-12 | 5.490 | 5.510 | 5.430 | 5.440 | 5.332 | 7,417,000 |
| 2025-08-11 | 5.480 | 5.530 | 5.440 | 5.500 | 5.391 | 7,235,500 |
| 2025-08-08 | 5.370 | 5.490 | 5.350 | 5.480 | 5.371 | 8,318,779 |
| 2025-08-07 | 5.410 | 5.430 | 5.350 | 5.390 | 5.283 | 6,514,603 |
| 2025-08-06 | 5.480 | 5.480 | 5.370 | 5.400 | 5.293 | 7,928,700 |
| 2025-08-05 | 5.430 | 5.460 | 5.410 | 5.460 | 5.352 | 5,646,811 |
| 2025-08-04 | 5.400 | 5.430 | 5.360 | 5.410 | 5.303 | 5,295,200 |
| 2025-08-01 | 5.330 | 5.420 | 5.300 | 5.420 | 5.313 | 8,292,000 |
| 2025-07-31 | 5.420 | 5.430 | 5.270 | 5.280 | 5.175 | 8,662,100 |
| 2025-07-30 | 5.440 | 5.470 | 5.360 | 5.410 | 5.303 | 9,920,900 |
| 2025-07-29 | 5.480 | 5.550 | 5.360 | 5.460 | 5.352 | 7,225,900 |
| 2025-07-28 | 5.450 | 5.490 | 5.400 | 5.470 | 5.362 | 6,111,500 |
| 2025-07-25 | 5.460 | 5.480 | 5.400 | 5.450 | 5.342 | 7,369,100 |
| 2025-07-24 | 5.430 | 5.470 | 5.410 | 5.440 | 5.332 | 6,927,500 |
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.