Yonker Environmental Protect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.420 | 5.620 | 5.380 | 5.580 | 5.368 | 14,641,579 |
| 2024-10-25 | 5.320 | 5.390 | 5.280 | 5.380 | 5.175 | 7,842,268 |
| 2024-10-24 | 5.330 | 5.480 | 5.280 | 5.320 | 5.118 | 10,586,606 |
| 2024-10-23 | 5.260 | 5.460 | 5.210 | 5.360 | 5.156 | 14,582,769 |
| 2024-10-22 | 5.170 | 5.230 | 5.120 | 5.230 | 5.031 | 8,121,300 |
| 2024-10-21 | 5.160 | 5.210 | 5.070 | 5.160 | 4.964 | 8,818,306 |
| 2024-10-18 | 4.950 | 5.150 | 4.890 | 5.070 | 4.877 | 8,934,206 |
| 2024-10-17 | 5.080 | 5.140 | 4.960 | 4.970 | 4.781 | 6,909,306 |
| 2024-10-16 | 4.970 | 5.110 | 4.930 | 5.010 | 4.820 | 6,626,400 |
| 2024-10-15 | 5.200 | 5.230 | 5.040 | 5.050 | 4.858 | 8,931,300 |
| 2024-10-14 | 5.020 | 5.300 | 5.020 | 5.250 | 5.050 | 9,023,849 |
| 2024-10-11 | 5.240 | 5.330 | 4.920 | 4.990 | 4.800 | 8,098,100 |
| 2024-10-10 | 5.200 | 5.390 | 5.090 | 5.240 | 5.041 | 10,300,599 |
| 2024-10-09 | 5.510 | 5.640 | 5.150 | 5.170 | 4.973 | 17,096,725 |
| 2024-10-08 | 6.100 | 6.280 | 5.360 | 5.790 | 5.570 | 26,159,024 |
| 2024-09-30 | 4.770 | 5.320 | 4.720 | 5.260 | 5.060 | 21,110,798 |
| 2024-09-27 | 4.480 | 4.720 | 4.480 | 4.650 | 4.473 | 11,840,009 |
| 2024-09-26 | 4.380 | 4.500 | 4.370 | 4.500 | 4.300 | 5,040,003 |
| 2024-09-25 | 4.360 | 4.470 | 4.320 | 4.410 | 4.214 | 6,997,400 |
| 2024-09-24 | 4.200 | 4.340 | 4.190 | 4.340 | 4.147 | 6,204,700 |
| 2024-09-23 | 4.190 | 4.230 | 4.150 | 4.170 | 3.985 | 3,116,609 |
| 2024-09-20 | 4.200 | 4.240 | 4.150 | 4.200 | 4.013 | 4,007,200 |
| 2024-09-19 | 4.070 | 4.250 | 4.070 | 4.200 | 4.013 | 6,515,203 |
| 2024-09-18 | 4.260 | 4.260 | 4.030 | 4.070 | 3.889 | 7,420,300 |
| 2024-09-13 | 4.280 | 4.370 | 4.280 | 4.300 | 4.109 | 5,347,000 |
| 2024-09-12 | 4.250 | 4.380 | 4.250 | 4.320 | 4.128 | 6,205,200 |
| 2024-09-11 | 4.260 | 4.280 | 4.210 | 4.240 | 4.052 | 3,068,300 |
| 2024-09-10 | 4.200 | 4.270 | 4.190 | 4.260 | 4.071 | 4,753,000 |
| 2024-09-09 | 4.160 | 4.210 | 4.080 | 4.180 | 3.994 | 3,272,300 |
| 2024-09-06 | 4.210 | 4.240 | 4.150 | 4.150 | 3.966 | 3,653,100 |
| 2024-09-05 | 4.170 | 4.240 | 4.150 | 4.220 | 4.033 | 3,708,500 |
| 2024-09-04 | 4.270 | 4.270 | 4.150 | 4.170 | 3.985 | 4,862,300 |
| 2024-09-03 | 4.260 | 4.320 | 4.220 | 4.270 | 4.080 | 4,474,000 |
| 2024-09-02 | 4.270 | 4.360 | 4.250 | 4.260 | 4.071 | 5,923,900 |
| 2024-08-30 | 4.180 | 4.320 | 4.180 | 4.290 | 4.099 | 6,265,300 |
| 2024-08-29 | 4.150 | 4.220 | 4.080 | 4.200 | 4.013 | 4,718,900 |
| 2024-08-28 | 4.110 | 4.170 | 4.070 | 4.140 | 3.956 | 3,592,700 |
| 2024-08-27 | 4.230 | 4.240 | 4.110 | 4.150 | 3.966 | 4,578,100 |
| 2024-08-26 | 4.160 | 4.250 | 4.110 | 4.230 | 4.042 | 5,303,300 |
| 2024-08-23 | 4.220 | 4.240 | 4.110 | 4.150 | 3.966 | 7,736,400 |
| 2024-08-22 | 4.360 | 4.360 | 4.220 | 4.220 | 4.033 | 9,345,100 |
| 2024-08-21 | 4.400 | 4.520 | 4.300 | 4.350 | 4.157 | 11,230,900 |
| 2024-08-20 | 4.620 | 4.670 | 4.400 | 4.420 | 4.224 | 14,939,100 |
| 2024-08-19 | 4.540 | 4.670 | 4.400 | 4.600 | 4.396 | 20,762,300 |
| 2024-08-16 | 4.620 | 4.970 | 4.360 | 4.740 | 4.529 | 35,956,000 |
| 2024-08-15 | 4.800 | 5.060 | 4.710 | 4.790 | 4.577 | 30,424,740 |
| 2024-08-14 | 4.660 | 5.220 | 4.660 | 4.880 | 4.663 | 37,031,178 |
| 2024-08-13 | 4.700 | 5.360 | 4.530 | 4.810 | 4.596 | 45,331,780 |
| 2024-08-12 | 5.030 | 5.030 | 4.820 | 5.030 | 4.807 | 37,958,258 |
| 2024-08-09 | 4.160 | 4.280 | 4.150 | 4.190 | 4.004 | 5,425,303 |
| 2024-08-08 | 4.140 | 4.180 | 4.080 | 4.160 | 3.975 | 2,315,700 |
| 2024-08-07 | 4.120 | 4.190 | 4.110 | 4.160 | 3.975 | 2,798,400 |
| 2024-08-06 | 4.080 | 4.170 | 4.080 | 4.160 | 3.975 | 2,729,648 |
| 2024-08-05 | 4.140 | 4.220 | 4.070 | 4.080 | 3.899 | 3,538,803 |
| 2024-08-02 | 4.150 | 4.210 | 4.120 | 4.130 | 3.947 | 2,694,003 |
| 2024-08-01 | 4.180 | 4.230 | 4.140 | 4.170 | 3.985 | 3,969,000 |
| 2024-07-31 | 4.080 | 4.210 | 4.060 | 4.180 | 3.994 | 3,807,800 |
| 2024-07-30 | 4.060 | 4.090 | 4.030 | 4.080 | 3.899 | 2,318,500 |
| 2024-07-29 | 4.090 | 4.090 | 4.030 | 4.030 | 3.851 | 2,330,900 |
| 2024-07-26 | 4.060 | 4.120 | 4.030 | 4.080 | 3.899 | 3,176,800 |
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.