Zhejiang Yankon Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	2.620	2.650	2.590	2.590	2.590	5,710,100
2024-07-22	2.610	2.630	2.600	2.610	2.610	3,224,600
2024-07-19	2.600	2.640	2.590	2.620	2.620	4,016,500
2024-07-18	2.630	2.630	2.580	2.610	2.610	4,632,100
2024-07-17	2.640	2.660	2.620	2.630	2.630	3,988,100
2024-07-16	2.680	2.690	2.630	2.650	2.650	4,449,694
2024-07-15	2.720	2.720	2.660	2.670	2.670	4,747,350
2024-07-12	2.740	2.760	2.710	2.730	2.730	6,053,450
2024-07-11	2.670	2.740	2.660	2.740	2.740	6,829,400
2024-07-10	2.650	2.670	2.620	2.640	2.640	4,167,000
2024-07-09	2.640	2.650	2.570	2.650	2.650	6,048,800
2024-07-08	2.690	2.690	2.620	2.620	2.620	5,735,100
2024-07-05	2.660	2.660	2.660	2.660	2.660	0
2024-07-04	2.720	2.740	2.660	2.660	2.660	4,489,300
2024-07-03	2.730	2.760	2.700	2.710	2.710	4,641,200
2024-07-02	2.720	2.760	2.700	2.740	2.740	5,256,700
2024-07-01	2.690	2.730	2.660	2.720	2.720	4,803,175
2024-06-28	2.660	2.710	2.650	2.700	2.700	4,956,850
2024-06-27	2.720	2.740	2.650	2.650	2.650	5,883,300
2024-06-26	2.660	2.730	2.630	2.730	2.730	5,281,918
2024-06-25	2.620	2.680	2.610	2.650	2.650	8,162,368
2024-06-24	2.690	2.700	2.610	2.620	2.620	8,211,700
2024-06-21	2.740	2.760	2.720	2.720	2.720	6,471,034
2024-06-20	2.770	2.790	2.720	2.720	2.720	6,279,054
2024-06-19	2.780	2.800	2.770	2.770	2.770	4,614,502
2024-06-18	2.770	2.800	2.750	2.770	2.770	7,638,840
2024-06-17	2.830	2.840	2.750	2.770	2.770	10,262,384
2024-06-14	2.840	2.880	2.820	2.840	2.840	6,767,322
2024-06-13	2.870	2.920	2.840	2.850	2.850	11,352,655
2024-06-12	2.950	3.000	2.940	2.980	2.980	8,645,334
2024-06-11	3.000	3.000	2.930	2.960	2.960	7,023,500
2024-06-07	2.970	3.010	2.930	2.980	2.980	6,715,050
2024-06-06	3.040	3.090	2.930	2.960	2.960	9,301,478
2024-06-05	3.150	3.150	3.040	3.050	3.050	6,544,975
2024-06-04	3.130	3.160	3.080	3.140	3.140	5,991,100
2024-06-03	3.200	3.210	3.110	3.130	3.130	8,755,975
2024-05-31	3.220	3.230	3.180	3.210	3.210	3,474,600
2024-05-30	3.220	3.230	3.190	3.210	3.210	4,099,300
2024-05-29	3.240	3.250	3.210	3.220	3.220	3,986,650
2024-05-28	3.270	3.280	3.230	3.230	3.230	4,278,400
2024-05-27	3.250	3.280	3.210	3.270	3.270	4,929,539
2024-05-24	3.250	3.280	3.230	3.240	3.240	4,823,100
2024-05-23	3.330	3.330	3.230	3.250	3.250	6,976,800
2024-05-22	3.330	3.350	3.320	3.330	3.330	4,662,800
2024-05-21	3.340	3.340	3.290	3.330	3.330	6,063,100
2024-05-20	3.290	3.350	3.290	3.340	3.340	7,903,031
2024-05-17	3.230	3.290	3.230	3.290	3.290	5,303,200
2024-05-16	3.230	3.270	3.230	3.240	3.240	5,860,600
2024-05-15	3.270	3.270	3.230	3.230	3.230	3,841,857
2024-05-14	3.220	3.280	3.220	3.270	3.270	7,074,607
2024-05-13	3.250	3.260	3.210	3.230	3.230	10,947,800
2024-05-10	3.250	3.370	3.210	3.280	3.280	17,412,100
2024-05-09	3.190	3.260	3.190	3.240	3.240	5,625,200
2024-05-08	3.220	3.240	3.190	3.200	3.200	6,661,600
2024-05-07	3.280	3.290	3.210	3.230	3.230	10,792,589
2024-05-06	3.230	3.320	3.200	3.280	3.280	22,065,598
2024-04-30	3.110	3.220	3.110	3.220	3.220	17,646,800
2024-04-29	3.080	3.150	3.080	3.130	3.130	8,580,300
2024-04-26	3.050	3.090	3.040	3.070	3.070	7,063,529
2024-04-25	3.030	3.050	3.020	3.050	3.050	6,626,158

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-12	0.1300 CNY
2022-06-16	0.2000 CNY
2021-06-10	0.3000 CNY
2020-06-05	0.1700 CNY
2019-05-30	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.