Yonker Environmental Protect historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	4.390	4.430	4.360	4.370	4.370	3,985,300
2026-10-20	4.340	4.390	4.330	4.360	4.360	3,969,400
2026-10-19	4.380	4.400	4.290	4.340	4.340	4,733,900
2026-10-16	4.380	4.460	4.350	4.370	4.370	6,097,500
2026-10-15	4.440	4.460	4.340	4.350	4.350	7,394,200
2026-10-14	4.540	4.550	4.460	4.460	4.460	5,385,400
2026-10-13	4.510	4.560	4.410	4.540	4.540	5,947,900
2026-10-12	4.570	4.600	4.510	4.530	4.530	6,186,500
2026-10-09	4.520	4.590	4.400	4.560	4.560	9,805,699
2026-10-08	4.470	4.550	4.470	4.510	4.510	7,942,700
2026-09-30	4.530	4.560	4.480	4.510	4.510	4,594,899
2026-09-29	4.480	4.550	4.440	4.510	4.510	4,704,308
2026-09-28	4.500	4.520	4.430	4.460	4.460	4,337,000
2026-09-24	4.530	4.560	4.500	4.510	4.510	4,373,400
2026-09-23	4.620	4.620	4.530	4.540	4.540	5,721,800
2026-09-22	4.610	4.630	4.560	4.620	4.620	6,421,308
2026-09-21	4.550	4.610	4.540	4.590	4.590	6,376,600
2026-09-18	4.570	4.590	4.520	4.550	4.550	5,835,500
2026-09-17	4.540	4.570	4.480	4.550	4.550	4,845,500
2026-09-16	4.520	4.590	4.470	4.560	4.560	4,964,000
2026-09-15	4.670	4.680	4.500	4.520	4.520	8,173,003
2026-09-14	4.630	4.730	4.600	4.670	4.670	7,303,800
2026-09-11	4.700	4.800	4.600	4.640	4.640	10,627,500
2026-09-10	4.730	4.830	4.710	4.750	4.750	11,964,471
2026-09-09	4.780	4.780	4.710	4.740	4.740	4,507,810
2026-09-08	4.750	4.790	4.720	4.780	4.780	6,172,203
2026-09-07	4.750	4.770	4.710	4.740	4.740	5,361,800
2026-09-04	4.740	4.830	4.710	4.740	4.740	8,381,800
2026-09-03	4.790	4.810	4.680	4.710	4.710	6,349,000
2026-09-02	4.810	4.810	4.740	4.770	4.770	5,390,200
2026-09-01	4.780	4.840	4.760	4.820	4.820	6,873,100
2026-08-31	4.730	4.820	4.730	4.810	4.810	7,219,000
2026-08-28	4.710	4.800	4.680	4.760	4.760	8,066,500
2026-08-27	4.700	4.700	4.610	4.680	4.680	7,067,900
2026-08-26	4.650	4.740	4.650	4.690	4.690	8,719,871
2026-08-25	4.550	4.690	4.520	4.680	4.680	8,036,900
2026-08-24	4.560	4.600	4.510	4.570	4.570	5,966,100
2026-08-21	4.530	4.590	4.480	4.560	4.560	6,290,100
2026-08-20	4.570	4.650	4.550	4.600	4.600	7,570,500
2026-08-19	4.620	4.630	4.500	4.510	4.510	9,196,701
2026-08-18	4.690	4.710	4.610	4.640	4.640	11,452,300
2026-08-17	4.750	4.830	4.490	4.710	4.710	23,671,000
2026-08-14	4.840	4.930	4.750	4.900	4.900	15,112,705
2026-08-13	4.810	4.870	4.760	4.830	4.830	10,401,500
2026-08-12	4.760	4.830	4.740	4.810	4.810	6,241,800
2026-08-11	4.780	4.810	4.740	4.770	4.770	7,329,402
2026-08-10	4.680	4.820	4.650	4.800	4.800	9,312,710
2026-08-07	4.690	4.700	4.570	4.680	4.680	9,880,501
2026-08-06	4.670	4.760	4.620	4.700	4.700	10,688,000
2026-08-05	4.680	4.810	4.610	4.730	4.730	14,000,672
2026-08-04	4.660	4.690	4.610	4.630	4.630	10,870,182
2026-08-03	4.550	4.640	4.540	4.630	4.630	9,845,900
2026-07-31	4.530	4.620	4.520	4.560	4.560	10,158,500
2026-07-30	4.530	4.630	4.460	4.490	4.490	10,141,800
2026-07-29	4.430	4.580	4.430	4.560	4.560	10,438,003
2026-07-28	4.390	4.490	4.390	4.450	4.450	7,617,498
2026-07-27	4.350	4.460	4.320	4.430	4.430	7,258,710
2026-07-24	4.450	4.490	4.320	4.350	4.350	8,218,200
2026-07-23	4.310	4.520	4.280	4.500	4.500	12,005,098
2026-07-22	4.390	4.440	4.270	4.310	4.310	11,023,476

Page 1 of 21 · 1,212 trading daysOlder →

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.