Yonker Environmental Protect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4.860 | 4.930 | 4.830 | 4.880 | 4.694 | 6,359,900 |
| 2025-04-23 | 4.830 | 4.930 | 4.800 | 4.830 | 4.646 | 5,616,900 |
| 2025-04-22 | 4.760 | 4.810 | 4.710 | 4.790 | 4.608 | 5,993,525 |
| 2025-04-21 | 4.710 | 4.770 | 4.670 | 4.740 | 4.560 | 4,230,300 |
| 2025-04-18 | 4.710 | 4.740 | 4.660 | 4.720 | 4.541 | 4,186,400 |
| 2025-04-17 | 4.630 | 4.790 | 4.630 | 4.730 | 4.550 | 4,004,700 |
| 2025-04-16 | 4.770 | 4.790 | 4.570 | 4.670 | 4.492 | 4,581,800 |
| 2025-04-15 | 4.770 | 4.810 | 4.720 | 4.770 | 4.589 | 3,750,000 |
| 2025-04-14 | 4.750 | 4.840 | 4.730 | 4.790 | 4.608 | 4,334,400 |
| 2025-04-11 | 4.680 | 4.770 | 4.680 | 4.710 | 4.531 | 5,339,800 |
| 2025-04-10 | 4.700 | 4.810 | 4.660 | 4.740 | 4.560 | 7,503,028 |
| 2025-04-09 | 4.500 | 4.690 | 4.190 | 4.660 | 4.483 | 11,902,458 |
| 2025-04-08 | 4.420 | 4.670 | 4.380 | 4.530 | 4.358 | 12,838,232 |
| 2025-04-07 | 5.000 | 5.000 | 4.190 | 4.270 | 4.108 | 14,394,006 |
| 2025-04-03 | 5.130 | 5.220 | 5.110 | 5.200 | 5.002 | 5,460,700 |
| 2025-04-02 | 5.220 | 5.250 | 5.130 | 5.170 | 4.973 | 4,634,000 |
| 2025-04-01 | 5.070 | 5.230 | 5.050 | 5.190 | 4.993 | 7,050,300 |
| 2025-03-31 | 5.170 | 5.180 | 5.000 | 5.060 | 4.868 | 6,491,000 |
| 2025-03-28 | 5.230 | 5.320 | 5.160 | 5.170 | 4.973 | 5,397,288 |
| 2025-03-27 | 5.330 | 5.340 | 5.200 | 5.250 | 5.050 | 5,720,376 |
| 2025-03-26 | 5.260 | 5.380 | 5.220 | 5.330 | 5.127 | 7,234,800 |
| 2025-03-25 | 5.220 | 5.290 | 5.160 | 5.270 | 5.070 | 7,107,000 |
| 2025-03-24 | 5.300 | 5.380 | 5.120 | 5.220 | 5.022 | 9,331,000 |
| 2025-03-21 | 5.260 | 5.450 | 5.240 | 5.300 | 5.099 | 11,537,412 |
| 2025-03-20 | 5.270 | 5.330 | 5.190 | 5.260 | 5.060 | 7,126,900 |
| 2025-03-19 | 5.240 | 5.300 | 5.210 | 5.250 | 5.050 | 5,783,500 |
| 2025-03-18 | 5.280 | 5.300 | 5.200 | 5.270 | 5.070 | 7,602,600 |
| 2025-03-17 | 5.190 | 5.340 | 5.160 | 5.280 | 5.079 | 11,305,900 |
| 2025-03-14 | 5.050 | 5.160 | 5.020 | 5.150 | 4.954 | 8,366,641 |
| 2025-03-13 | 5.080 | 5.080 | 4.980 | 5.060 | 4.868 | 5,724,189 |
| 2025-03-12 | 5.080 | 5.100 | 5.030 | 5.050 | 4.858 | 4,551,700 |
| 2025-03-11 | 5.030 | 5.080 | 4.980 | 5.080 | 4.887 | 4,283,876 |
| 2025-03-10 | 5.000 | 5.090 | 4.920 | 5.050 | 4.858 | 6,743,976 |
| 2025-03-07 | 5.030 | 5.030 | 4.940 | 4.950 | 4.762 | 4,054,700 |
| 2025-03-06 | 4.950 | 5.030 | 4.900 | 5.020 | 4.829 | 5,749,500 |
| 2025-03-05 | 5.030 | 5.030 | 4.840 | 4.930 | 4.743 | 7,149,004 |
| 2025-03-04 | 4.970 | 5.030 | 4.970 | 5.020 | 4.829 | 4,215,400 |
| 2025-03-03 | 4.940 | 5.090 | 4.940 | 5.000 | 4.810 | 5,551,621 |
| 2025-02-28 | 5.050 | 5.090 | 4.940 | 4.950 | 4.762 | 5,585,900 |
| 2025-02-27 | 5.140 | 5.150 | 5.020 | 5.090 | 4.896 | 5,277,000 |
| 2025-02-26 | 5.120 | 5.180 | 5.080 | 5.140 | 4.945 | 7,202,903 |
| 2025-02-25 | 5.070 | 5.100 | 5.020 | 5.060 | 4.868 | 5,874,900 |
| 2025-02-24 | 5.050 | 5.110 | 5.000 | 5.080 | 4.887 | 6,986,900 |
| 2025-02-21 | 5.030 | 5.050 | 4.950 | 5.010 | 4.820 | 5,035,791 |
| 2025-02-20 | 4.990 | 5.040 | 4.950 | 5.030 | 4.839 | 5,035,900 |
| 2025-02-19 | 4.960 | 5.010 | 4.930 | 4.980 | 4.791 | 5,636,500 |
| 2025-02-18 | 5.140 | 5.170 | 4.950 | 4.970 | 4.781 | 6,584,600 |
| 2025-02-17 | 5.020 | 5.130 | 5.010 | 5.090 | 4.896 | 6,403,369 |
| 2025-02-14 | 5.050 | 5.070 | 4.990 | 5.000 | 4.810 | 4,554,321 |
| 2025-02-13 | 5.070 | 5.090 | 5.010 | 5.020 | 4.829 | 4,213,500 |
| 2025-02-12 | 5.070 | 5.090 | 5.010 | 5.070 | 4.877 | 4,711,900 |
| 2025-02-11 | 5.100 | 5.110 | 5.010 | 5.060 | 4.868 | 4,282,500 |
| 2025-02-10 | 5.060 | 5.100 | 5.000 | 5.100 | 4.906 | 5,448,800 |
| 2025-02-07 | 4.960 | 5.090 | 4.940 | 5.030 | 4.839 | 6,555,800 |
| 2025-02-06 | 4.930 | 4.980 | 4.840 | 4.970 | 4.781 | 4,746,569 |
| 2025-02-05 | 4.990 | 4.990 | 4.900 | 4.960 | 4.771 | 3,836,000 |
| 2025-01-27 | 4.880 | 5.060 | 4.860 | 4.920 | 4.733 | 5,178,921 |
| 2025-01-24 | 4.850 | 4.900 | 4.790 | 4.860 | 4.675 | 4,900,558 |
| 2025-01-23 | 4.930 | 5.000 | 4.880 | 4.880 | 4.694 | 5,674,221 |
| 2025-01-22 | 4.920 | 4.950 | 4.860 | 4.890 | 4.704 | 3,264,600 |
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.