Zhejiang Yankon Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 3.010 | 3.020 | 2.820 | 2.820 | 2.820 | 28,728,900 |
| 2024-01-19 | 3.020 | 3.060 | 2.980 | 2.990 | 2.990 | 15,584,534 |
| 2024-01-18 | 3.080 | 3.090 | 2.940 | 3.030 | 3.030 | 27,517,547 |
| 2024-01-17 | 3.140 | 3.160 | 3.090 | 3.090 | 3.090 | 11,478,111 |
| 2024-01-16 | 3.170 | 3.170 | 3.110 | 3.150 | 3.150 | 14,579,800 |
| 2024-01-15 | 3.170 | 3.180 | 3.140 | 3.160 | 3.160 | 8,677,300 |
| 2024-01-12 | 3.200 | 3.230 | 3.170 | 3.170 | 3.170 | 13,042,200 |
| 2024-01-11 | 3.180 | 3.220 | 3.170 | 3.200 | 3.200 | 12,777,200 |
| 2024-01-10 | 3.210 | 3.230 | 3.170 | 3.180 | 3.180 | 12,926,700 |
| 2024-01-09 | 3.190 | 3.220 | 3.170 | 3.210 | 3.210 | 11,900,900 |
| 2024-01-08 | 3.220 | 3.240 | 3.180 | 3.180 | 3.180 | 13,841,277 |
| 2024-01-05 | 3.260 | 3.290 | 3.210 | 3.240 | 3.240 | 12,408,000 |
| 2024-01-04 | 3.270 | 3.280 | 3.230 | 3.260 | 3.260 | 9,638,200 |
| 2024-01-03 | 3.290 | 3.300 | 3.240 | 3.280 | 3.280 | 10,640,100 |
| 2024-01-02 | 3.270 | 3.320 | 3.260 | 3.290 | 3.290 | 11,105,152 |
| 2023-12-29 | 3.210 | 3.280 | 3.200 | 3.270 | 3.270 | 11,340,000 |
| 2023-12-28 | 3.230 | 3.240 | 3.180 | 3.220 | 3.220 | 13,533,400 |
| 2023-12-27 | 3.200 | 3.230 | 3.160 | 3.210 | 3.210 | 8,595,456 |
| 2023-12-26 | 3.260 | 3.270 | 3.180 | 3.200 | 3.200 | 11,154,825 |
| 2023-12-25 | 3.280 | 3.290 | 3.240 | 3.260 | 3.260 | 8,722,138 |
| 2023-12-22 | 3.370 | 3.370 | 3.270 | 3.290 | 3.290 | 17,454,000 |
| 2023-12-21 | 3.320 | 3.360 | 3.280 | 3.350 | 3.350 | 10,548,700 |
| 2023-12-20 | 3.370 | 3.390 | 3.330 | 3.330 | 3.330 | 6,592,950 |
| 2023-12-19 | 3.350 | 3.390 | 3.330 | 3.360 | 3.360 | 7,771,471 |
| 2023-12-18 | 3.410 | 3.410 | 3.330 | 3.360 | 3.360 | 10,165,000 |
| 2023-12-15 | 3.440 | 3.460 | 3.390 | 3.410 | 3.410 | 7,523,900 |
| 2023-12-14 | 3.420 | 3.470 | 3.400 | 3.430 | 3.430 | 9,417,934 |
| 2023-12-13 | 3.400 | 3.480 | 3.370 | 3.410 | 3.410 | 11,817,800 |
| 2023-12-12 | 3.370 | 3.440 | 3.310 | 3.410 | 3.410 | 20,400,930 |
| 2023-12-11 | 3.420 | 3.420 | 3.260 | 3.370 | 3.370 | 38,157,150 |
| 2023-12-08 | 3.500 | 3.510 | 3.420 | 3.430 | 3.430 | 44,978,700 |
| 2023-12-07 | 3.540 | 3.550 | 3.440 | 3.510 | 3.510 | 20,311,400 |
| 2023-12-06 | 3.570 | 3.570 | 3.500 | 3.530 | 3.530 | 11,678,844 |
| 2023-12-05 | 3.590 | 3.600 | 3.540 | 3.540 | 3.540 | 8,733,450 |
| 2023-12-04 | 3.610 | 3.640 | 3.580 | 3.600 | 3.600 | 10,596,849 |
| 2023-12-01 | 3.600 | 3.630 | 3.580 | 3.600 | 3.600 | 8,380,933 |
| 2023-11-30 | 3.650 | 3.660 | 3.570 | 3.610 | 3.610 | 9,336,100 |
| 2023-11-29 | 3.670 | 3.710 | 3.630 | 3.640 | 3.640 | 9,384,946 |
| 2023-11-28 | 3.660 | 3.690 | 3.630 | 3.670 | 3.670 | 8,928,700 |
| 2023-11-27 | 3.620 | 3.670 | 3.610 | 3.650 | 3.650 | 6,609,144 |
| 2023-11-24 | 3.630 | 3.660 | 3.620 | 3.620 | 3.620 | 6,072,292 |
| 2023-11-23 | 3.580 | 3.650 | 3.560 | 3.640 | 3.640 | 8,326,486 |
| 2023-11-22 | 3.590 | 3.620 | 3.560 | 3.570 | 3.570 | 5,356,377 |
| 2023-11-21 | 3.670 | 3.670 | 3.580 | 3.590 | 3.590 | 9,739,614 |
| 2023-11-20 | 3.610 | 3.670 | 3.600 | 3.660 | 3.660 | 9,403,060 |
| 2023-11-17 | 3.540 | 3.600 | 3.540 | 3.590 | 3.590 | 6,394,900 |
| 2023-11-16 | 3.590 | 3.590 | 3.550 | 3.560 | 3.560 | 4,969,600 |
| 2023-11-15 | 3.580 | 3.600 | 3.570 | 3.590 | 3.590 | 5,534,600 |
| 2023-11-14 | 3.580 | 3.590 | 3.540 | 3.580 | 3.580 | 6,032,300 |
| 2023-11-13 | 3.540 | 3.590 | 3.530 | 3.570 | 3.570 | 7,256,500 |
| 2023-11-10 | 3.500 | 3.560 | 3.480 | 3.530 | 3.530 | 5,494,200 |
| 2023-11-09 | 3.520 | 3.540 | 3.480 | 3.500 | 3.500 | 6,612,452 |
| 2023-11-08 | 3.570 | 3.580 | 3.520 | 3.530 | 3.530 | 6,546,701 |
| 2023-11-07 | 3.530 | 3.580 | 3.520 | 3.570 | 3.570 | 7,297,700 |
| 2023-11-06 | 3.560 | 3.580 | 3.530 | 3.540 | 3.540 | 7,027,794 |
| 2023-11-03 | 3.520 | 3.560 | 3.500 | 3.550 | 3.550 | 7,106,100 |
| 2023-11-02 | 3.520 | 3.550 | 3.500 | 3.520 | 3.520 | 5,724,066 |
| 2023-11-01 | 3.470 | 3.520 | 3.450 | 3.510 | 3.510 | 7,015,156 |
| 2023-10-31 | 3.480 | 3.500 | 3.450 | 3.470 | 3.470 | 6,233,650 |
| 2023-10-30 | 3.410 | 3.510 | 3.400 | 3.480 | 3.480 | 10,623,561 |
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.