Yonker Environmental Protect historical data
| 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 · 1,217 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.