Yonker Environmental Protect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.480 | 5.510 | 5.420 | 5.430 | 5.322 | 7,786,700 |
| 2025-07-22 | 5.470 | 5.510 | 5.380 | 5.500 | 5.391 | 8,357,800 |
| 2025-07-21 | 5.480 | 5.540 | 5.440 | 5.460 | 5.352 | 7,662,917 |
| 2025-07-18 | 5.370 | 5.570 | 5.310 | 5.480 | 5.371 | 14,540,390 |
| 2025-07-17 | 5.320 | 5.410 | 5.280 | 5.350 | 5.244 | 9,516,403 |
| 2025-07-16 | 5.400 | 5.580 | 5.310 | 5.350 | 5.244 | 16,435,803 |
| 2025-07-15 | 5.320 | 5.530 | 5.190 | 5.360 | 5.254 | 18,347,400 |
| 2025-07-14 | 5.350 | 5.380 | 5.280 | 5.330 | 5.224 | 6,737,604 |
| 2025-07-11 | 5.250 | 5.400 | 5.210 | 5.340 | 5.234 | 13,981,604 |
| 2025-07-10 | 5.250 | 5.290 | 5.210 | 5.250 | 5.146 | 8,159,403 |
| 2025-07-09 | 5.260 | 5.310 | 5.240 | 5.270 | 5.166 | 5,822,500 |
| 2025-07-08 | 5.230 | 5.300 | 5.140 | 5.270 | 5.166 | 7,403,400 |
| 2025-07-07 | 5.170 | 5.250 | 5.160 | 5.230 | 5.126 | 6,988,800 |
| 2025-07-04 | 5.220 | 5.290 | 5.160 | 5.170 | 5.067 | 8,922,600 |
| 2025-07-03 | 5.130 | 5.240 | 5.130 | 5.230 | 5.126 | 9,613,600 |
| 2025-07-02 | 5.100 | 5.140 | 5.050 | 5.130 | 5.028 | 6,917,000 |
| 2025-07-01 | 5.100 | 5.120 | 5.050 | 5.090 | 4.989 | 5,048,900 |
| 2025-06-30 | 5.050 | 5.100 | 5.020 | 5.100 | 4.999 | 7,569,122 |
| 2025-06-27 | 5.020 | 5.100 | 5.000 | 5.040 | 4.940 | 7,193,440 |
| 2025-06-26 | 5.000 | 5.050 | 4.950 | 5.000 | 4.901 | 7,440,800 |
| 2025-06-25 | 5.020 | 5.040 | 4.950 | 5.010 | 4.911 | 5,915,623 |
| 2025-06-24 | 4.980 | 5.020 | 4.930 | 5.010 | 4.911 | 5,623,001 |
| 2025-06-23 | 4.800 | 4.980 | 4.790 | 4.950 | 4.852 | 7,505,800 |
| 2025-06-20 | 4.910 | 4.960 | 4.840 | 4.860 | 4.764 | 5,045,900 |
| 2025-06-19 | 5.020 | 5.030 | 4.840 | 4.920 | 4.822 | 9,254,700 |
| 2025-06-18 | 5.040 | 5.140 | 4.990 | 5.030 | 4.930 | 7,712,905 |
| 2025-06-17 | 5.080 | 5.090 | 5.030 | 5.060 | 4.960 | 8,133,508 |
| 2025-06-16 | 5.000 | 5.100 | 4.950 | 5.090 | 4.989 | 10,481,199 |
| 2025-06-13 | 4.980 | 5.080 | 4.940 | 5.010 | 4.911 | 12,117,904 |
| 2025-06-12 | 4.960 | 5.000 | 4.930 | 4.980 | 4.881 | 4,776,300 |
| 2025-06-11 | 4.970 | 5.020 | 4.960 | 4.980 | 4.881 | 5,198,700 |
| 2025-06-10 | 5.020 | 5.040 | 4.910 | 4.980 | 4.881 | 7,382,400 |
| 2025-06-09 | 5.010 | 5.030 | 4.970 | 5.020 | 4.920 | 7,608,611 |
| 2025-06-06 | 4.980 | 5.050 | 4.950 | 5.010 | 4.911 | 7,310,911 |
| 2025-06-05 | 5.010 | 5.030 | 4.950 | 4.980 | 4.881 | 8,545,200 |
| 2025-06-04 | 4.920 | 5.000 | 4.900 | 4.990 | 4.891 | 8,806,102 |
| 2025-06-03 | 4.900 | 4.940 | 4.860 | 4.900 | 4.803 | 10,689,600 |
| 2025-05-30 | 5.080 | 5.150 | 4.940 | 4.950 | 4.852 | 14,133,018 |
| 2025-05-29 | 4.990 | 5.070 | 4.900 | 5.020 | 4.920 | 20,427,477 |
| 2025-05-28 | 4.810 | 5.310 | 4.810 | 5.030 | 4.930 | 26,551,247 |
| 2025-05-27 | 4.760 | 4.850 | 4.730 | 4.830 | 4.734 | 6,084,643 |
| 2025-05-26 | 4.780 | 4.880 | 4.780 | 4.850 | 4.666 | 5,463,100 |
| 2025-05-23 | 4.830 | 4.850 | 4.760 | 4.760 | 4.579 | 6,236,903 |
| 2025-05-22 | 4.950 | 5.010 | 4.810 | 4.820 | 4.637 | 8,139,209 |
| 2025-05-21 | 5.000 | 5.040 | 4.950 | 4.970 | 4.781 | 4,694,800 |
| 2025-05-20 | 4.980 | 5.030 | 4.950 | 5.020 | 4.829 | 6,147,300 |
| 2025-05-19 | 4.900 | 4.990 | 4.890 | 4.980 | 4.791 | 6,046,000 |
| 2025-05-16 | 4.900 | 4.950 | 4.880 | 4.890 | 4.704 | 5,780,600 |
| 2025-05-15 | 4.960 | 4.960 | 4.880 | 4.880 | 4.694 | 5,950,447 |
| 2025-05-14 | 4.950 | 4.980 | 4.900 | 4.960 | 4.771 | 7,255,400 |
| 2025-05-13 | 5.060 | 5.060 | 4.940 | 4.970 | 4.781 | 5,768,800 |
| 2025-05-12 | 5.050 | 5.070 | 4.940 | 4.990 | 4.800 | 6,985,900 |
| 2025-05-09 | 5.010 | 5.040 | 4.960 | 5.010 | 4.820 | 6,432,600 |
| 2025-05-08 | 4.980 | 5.040 | 4.950 | 5.010 | 4.820 | 6,610,500 |
| 2025-05-07 | 4.970 | 5.070 | 4.940 | 4.990 | 4.800 | 7,243,300 |
| 2025-05-06 | 4.910 | 4.990 | 4.910 | 4.950 | 4.762 | 6,456,200 |
| 2025-04-30 | 4.930 | 4.970 | 4.900 | 4.910 | 4.723 | 5,639,400 |
| 2025-04-29 | 4.900 | 4.960 | 4.880 | 4.920 | 4.733 | 3,659,943 |
| 2025-04-28 | 4.980 | 4.990 | 4.840 | 4.900 | 4.714 | 5,644,925 |
| 2025-04-25 | 4.900 | 4.980 | 4.870 | 4.950 | 4.762 | 6,171,400 |
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.