Yonker Environmental Protect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.990 | 5.010 | 4.860 | 4.930 | 4.743 | 4,140,100 |
| 2025-01-20 | 4.920 | 4.990 | 4.850 | 4.960 | 4.771 | 4,991,500 |
| 2025-01-17 | 4.950 | 4.950 | 4.860 | 4.870 | 4.685 | 3,180,800 |
| 2025-01-16 | 4.940 | 5.010 | 4.890 | 4.930 | 4.743 | 4,456,749 |
| 2025-01-15 | 4.930 | 4.950 | 4.850 | 4.890 | 4.704 | 4,321,600 |
| 2025-01-14 | 4.770 | 4.910 | 4.710 | 4.910 | 4.723 | 5,007,561 |
| 2025-01-13 | 4.640 | 4.730 | 4.560 | 4.700 | 4.521 | 3,639,104 |
| 2025-01-10 | 4.830 | 4.860 | 4.680 | 4.680 | 4.502 | 5,018,100 |
| 2025-01-09 | 4.810 | 4.880 | 4.790 | 4.830 | 4.646 | 3,743,500 |
| 2025-01-08 | 4.830 | 4.870 | 4.690 | 4.840 | 4.656 | 4,765,400 |
| 2025-01-07 | 4.720 | 4.850 | 4.720 | 4.830 | 4.646 | 4,053,300 |
| 2025-01-06 | 4.730 | 4.800 | 4.540 | 4.750 | 4.569 | 4,449,700 |
| 2025-01-03 | 4.930 | 4.970 | 4.710 | 4.710 | 4.531 | 6,025,500 |
| 2025-01-02 | 5.050 | 5.110 | 4.880 | 4.930 | 4.743 | 5,728,304 |
| 2024-12-31 | 5.150 | 5.180 | 5.030 | 5.050 | 4.858 | 4,632,100 |
| 2024-12-30 | 5.280 | 5.290 | 5.080 | 5.120 | 4.925 | 5,261,800 |
| 2024-12-27 | 5.160 | 5.320 | 5.140 | 5.260 | 5.060 | 6,781,169 |
| 2024-12-26 | 5.010 | 5.170 | 5.010 | 5.100 | 4.906 | 3,703,059 |
| 2024-12-25 | 5.180 | 5.210 | 4.980 | 5.040 | 4.848 | 5,336,600 |
| 2024-12-24 | 5.110 | 5.220 | 5.110 | 5.190 | 4.993 | 4,868,000 |
| 2024-12-23 | 5.420 | 5.430 | 5.090 | 5.110 | 4.916 | 9,232,300 |
| 2024-12-20 | 5.390 | 5.490 | 5.350 | 5.430 | 5.224 | 6,010,700 |
| 2024-12-19 | 5.360 | 5.440 | 5.280 | 5.410 | 5.204 | 6,007,600 |
| 2024-12-18 | 5.430 | 5.500 | 5.350 | 5.420 | 5.214 | 6,093,700 |
| 2024-12-17 | 5.700 | 5.730 | 5.420 | 5.430 | 5.224 | 8,742,200 |
| 2024-12-16 | 5.680 | 5.820 | 5.670 | 5.690 | 5.474 | 7,601,890 |
| 2024-12-13 | 5.840 | 5.840 | 5.650 | 5.660 | 5.445 | 8,706,290 |
| 2024-12-12 | 5.790 | 5.880 | 5.770 | 5.850 | 5.628 | 10,781,000 |
| 2024-12-11 | 5.720 | 5.830 | 5.690 | 5.790 | 5.570 | 8,999,893 |
| 2024-12-10 | 5.870 | 5.950 | 5.660 | 5.730 | 5.512 | 11,901,298 |
| 2024-12-09 | 5.780 | 5.830 | 5.650 | 5.730 | 5.512 | 10,270,721 |
| 2024-12-06 | 5.650 | 5.870 | 5.600 | 5.850 | 5.628 | 18,203,964 |
| 2024-12-05 | 5.590 | 5.670 | 5.560 | 5.640 | 5.426 | 7,047,800 |
| 2024-12-04 | 5.710 | 5.790 | 5.580 | 5.610 | 5.397 | 11,479,117 |
| 2024-12-03 | 5.740 | 5.930 | 5.670 | 5.730 | 5.512 | 16,023,835 |
| 2024-12-02 | 5.600 | 5.680 | 5.600 | 5.640 | 5.426 | 9,353,155 |
| 2024-11-29 | 5.600 | 5.660 | 5.470 | 5.590 | 5.377 | 11,589,112 |
| 2024-11-28 | 5.450 | 5.700 | 5.430 | 5.630 | 5.416 | 15,703,844 |
| 2024-11-27 | 5.300 | 5.450 | 5.160 | 5.440 | 5.233 | 11,842,403 |
| 2024-11-26 | 5.500 | 5.540 | 5.320 | 5.330 | 5.127 | 11,482,803 |
| 2024-11-25 | 5.500 | 5.550 | 5.360 | 5.500 | 5.291 | 13,603,803 |
| 2024-11-22 | 5.710 | 5.820 | 5.480 | 5.500 | 5.291 | 25,616,044 |
| 2024-11-21 | 5.340 | 6.370 | 5.340 | 5.800 | 5.579 | 40,164,278 |
| 2024-11-20 | 5.260 | 5.380 | 5.250 | 5.380 | 5.175 | 5,372,500 |
| 2024-11-19 | 5.160 | 5.270 | 5.100 | 5.270 | 5.070 | 5,849,491 |
| 2024-11-18 | 5.250 | 5.310 | 5.050 | 5.140 | 4.945 | 7,269,100 |
| 2024-11-15 | 5.320 | 5.390 | 5.210 | 5.220 | 5.022 | 6,511,800 |
| 2024-11-14 | 5.540 | 5.550 | 5.320 | 5.340 | 5.137 | 7,069,203 |
| 2024-11-13 | 5.530 | 5.590 | 5.420 | 5.560 | 5.349 | 6,419,158 |
| 2024-11-12 | 5.720 | 5.720 | 5.470 | 5.550 | 5.339 | 13,664,500 |
| 2024-11-11 | 5.660 | 5.790 | 5.600 | 5.730 | 5.512 | 12,699,163 |
| 2024-11-08 | 5.740 | 5.760 | 5.580 | 5.620 | 5.406 | 16,730,200 |
| 2024-11-07 | 5.420 | 5.830 | 5.320 | 5.750 | 5.531 | 21,905,601 |
| 2024-11-06 | 5.350 | 5.480 | 5.310 | 5.410 | 5.204 | 10,350,649 |
| 2024-11-05 | 5.200 | 5.330 | 5.150 | 5.320 | 5.118 | 9,263,849 |
| 2024-11-04 | 5.150 | 5.200 | 5.090 | 5.190 | 4.993 | 5,376,506 |
| 2024-11-01 | 5.380 | 5.430 | 5.110 | 5.120 | 4.925 | 10,119,300 |
| 2024-10-31 | 5.300 | 5.470 | 5.280 | 5.390 | 5.185 | 9,949,715 |
| 2024-10-30 | 5.260 | 5.320 | 5.170 | 5.260 | 5.060 | 7,979,100 |
| 2024-10-29 | 5.570 | 5.570 | 5.250 | 5.280 | 5.079 | 12,547,637 |
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.