Zhejiang Yankon Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.030 | 3.050 | 3.020 | 3.050 | 3.050 | 6,626,158 |
| 2024-04-24 | 3.030 | 3.040 | 2.990 | 3.030 | 3.030 | 7,175,703 |
| 2024-04-23 | 2.990 | 3.030 | 2.980 | 3.010 | 3.010 | 7,034,001 |
| 2024-04-22 | 2.990 | 3.000 | 2.950 | 2.960 | 2.960 | 4,767,200 |
| 2024-04-19 | 2.970 | 3.020 | 2.950 | 2.980 | 2.980 | 5,717,000 |
| 2024-04-18 | 2.940 | 2.990 | 2.900 | 2.970 | 2.970 | 7,236,600 |
| 2024-04-17 | 2.810 | 2.940 | 2.810 | 2.930 | 2.930 | 10,193,550 |
| 2024-04-16 | 2.940 | 2.940 | 2.800 | 2.800 | 2.800 | 13,624,000 |
| 2024-04-15 | 2.990 | 3.030 | 2.910 | 2.950 | 2.950 | 8,700,400 |
| 2024-04-12 | 3.010 | 3.040 | 2.990 | 2.990 | 2.990 | 4,857,603 |
| 2024-04-11 | 2.970 | 3.040 | 2.960 | 3.000 | 3.000 | 6,261,100 |
| 2024-04-10 | 3.050 | 3.050 | 2.970 | 2.990 | 2.990 | 6,530,600 |
| 2024-04-09 | 3.030 | 3.050 | 3.010 | 3.050 | 3.050 | 4,224,600 |
| 2024-04-08 | 3.090 | 3.100 | 3.030 | 3.040 | 3.040 | 7,888,100 |
| 2024-04-03 | 3.080 | 3.090 | 3.050 | 3.090 | 3.090 | 5,597,487 |
| 2024-04-02 | 3.110 | 3.120 | 3.060 | 3.090 | 3.090 | 8,456,180 |
| 2024-04-01 | 3.050 | 3.150 | 3.030 | 3.120 | 3.120 | 16,981,287 |
| 2024-03-29 | 3.020 | 3.050 | 3.010 | 3.050 | 3.050 | 3,499,009 |
| 2024-03-28 | 2.940 | 3.050 | 2.930 | 3.030 | 3.030 | 11,099,000 |
| 2024-03-27 | 3.000 | 3.010 | 2.940 | 2.940 | 2.940 | 4,533,000 |
| 2024-03-26 | 2.990 | 3.010 | 2.960 | 3.000 | 3.000 | 6,621,800 |
| 2024-03-25 | 3.030 | 3.060 | 2.990 | 2.990 | 2.990 | 6,060,019 |
| 2024-03-22 | 3.060 | 3.080 | 3.030 | 3.040 | 3.040 | 7,433,414 |
| 2024-03-21 | 3.060 | 3.090 | 3.060 | 3.070 | 3.070 | 6,418,455 |
| 2024-03-20 | 3.060 | 3.090 | 3.050 | 3.070 | 3.070 | 5,755,000 |
| 2024-03-19 | 3.080 | 3.090 | 3.050 | 3.070 | 3.070 | 7,027,600 |
| 2024-03-18 | 3.050 | 3.100 | 3.030 | 3.090 | 3.090 | 12,931,950 |
| 2024-03-15 | 3.030 | 3.060 | 3.000 | 3.050 | 3.050 | 11,178,498 |
| 2024-03-14 | 3.020 | 3.040 | 3.000 | 3.030 | 3.030 | 5,534,582 |
| 2024-03-13 | 3.020 | 3.030 | 3.000 | 3.020 | 3.020 | 6,615,150 |
| 2024-03-12 | 3.030 | 3.090 | 3.010 | 3.020 | 3.020 | 10,307,548 |
| 2024-03-11 | 2.920 | 3.070 | 2.920 | 3.030 | 3.030 | 24,136,532 |
| 2024-03-08 | 2.880 | 2.930 | 2.870 | 2.910 | 2.910 | 7,155,900 |
| 2024-03-07 | 2.910 | 2.920 | 2.870 | 2.880 | 2.880 | 6,576,750 |
| 2024-03-06 | 2.870 | 2.920 | 2.850 | 2.900 | 2.900 | 10,481,847 |
| 2024-03-05 | 2.880 | 2.890 | 2.850 | 2.870 | 2.870 | 6,168,008 |
| 2024-03-04 | 2.920 | 2.920 | 2.870 | 2.890 | 2.890 | 7,937,100 |
| 2024-03-01 | 2.920 | 2.940 | 2.890 | 2.920 | 2.920 | 6,969,250 |
| 2024-02-29 | 2.830 | 2.940 | 2.810 | 2.930 | 2.930 | 12,237,300 |
| 2024-02-28 | 2.960 | 2.980 | 2.860 | 2.860 | 2.860 | 17,965,100 |
| 2024-02-27 | 2.940 | 2.960 | 2.920 | 2.960 | 2.960 | 10,200,707 |
| 2024-02-26 | 2.930 | 2.980 | 2.910 | 2.950 | 2.950 | 22,890,951 |
| 2024-02-23 | 2.870 | 2.910 | 2.840 | 2.910 | 2.910 | 10,156,500 |
| 2024-02-22 | 2.830 | 2.890 | 2.820 | 2.860 | 2.860 | 8,523,600 |
| 2024-02-21 | 2.740 | 2.980 | 2.730 | 2.850 | 2.850 | 24,160,013 |
| 2024-02-20 | 2.730 | 2.770 | 2.700 | 2.770 | 2.770 | 12,647,500 |
| 2024-02-19 | 2.690 | 2.750 | 2.670 | 2.730 | 2.730 | 16,676,153 |
| 2024-02-08 | 2.490 | 2.670 | 2.480 | 2.660 | 2.660 | 22,048,389 |
| 2024-02-07 | 2.530 | 2.540 | 2.440 | 2.490 | 2.490 | 19,334,339 |
| 2024-02-06 | 2.420 | 2.570 | 2.320 | 2.530 | 2.530 | 22,473,577 |
| 2024-02-05 | 2.670 | 2.670 | 2.420 | 2.450 | 2.450 | 24,210,167 |
| 2024-02-02 | 2.750 | 2.800 | 2.580 | 2.680 | 2.680 | 18,342,800 |
| 2024-02-01 | 2.790 | 2.810 | 2.690 | 2.740 | 2.740 | 18,138,594 |
| 2024-01-31 | 2.890 | 2.900 | 2.800 | 2.800 | 2.800 | 18,995,800 |
| 2024-01-30 | 2.960 | 2.990 | 2.890 | 2.900 | 2.900 | 13,658,100 |
| 2024-01-29 | 3.030 | 3.040 | 2.950 | 2.960 | 2.960 | 14,222,500 |
| 2024-01-26 | 3.010 | 3.060 | 3.000 | 3.020 | 3.020 | 13,109,050 |
| 2024-01-25 | 2.900 | 3.020 | 2.890 | 3.010 | 3.010 | 15,355,094 |
| 2024-01-24 | 2.840 | 2.920 | 2.790 | 2.900 | 2.900 | 17,272,000 |
| 2024-01-23 | 2.830 | 2.890 | 2.780 | 2.840 | 2.840 | 17,758,823 |
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.