Zhejiang Yankon Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 3.370 | 3.440 | 3.370 | 3.420 | 3.420 | 5,749,800 |
| 2023-10-26 | 3.340 | 3.390 | 3.320 | 3.390 | 3.390 | 6,939,600 |
| 2023-10-25 | 3.310 | 3.350 | 3.290 | 3.350 | 3.350 | 6,544,700 |
| 2023-10-24 | 3.220 | 3.290 | 3.210 | 3.290 | 3.290 | 8,243,510 |
| 2023-10-23 | 3.280 | 3.310 | 3.190 | 3.210 | 3.210 | 11,865,072 |
| 2023-10-20 | 3.310 | 3.360 | 3.280 | 3.280 | 3.280 | 6,344,165 |
| 2023-10-19 | 3.280 | 3.390 | 3.280 | 3.310 | 3.310 | 11,986,006 |
| 2023-10-18 | 3.340 | 3.340 | 3.290 | 3.310 | 3.310 | 12,541,229 |
| 2023-10-17 | 3.500 | 3.500 | 3.300 | 3.330 | 3.330 | 21,879,132 |
| 2023-10-16 | 3.530 | 3.580 | 3.510 | 3.560 | 3.560 | 8,511,354 |
| 2023-10-13 | 3.570 | 3.580 | 3.540 | 3.540 | 3.540 | 5,070,500 |
| 2023-10-12 | 3.530 | 3.590 | 3.530 | 3.570 | 3.570 | 6,977,862 |
| 2023-10-11 | 3.550 | 3.560 | 3.520 | 3.530 | 3.530 | 6,538,600 |
| 2023-10-10 | 3.580 | 3.590 | 3.530 | 3.530 | 3.530 | 7,862,400 |
| 2023-10-09 | 3.590 | 3.610 | 3.560 | 3.570 | 3.570 | 6,905,451 |
| 2023-09-28 | 3.540 | 3.620 | 3.540 | 3.590 | 3.590 | 7,313,550 |
| 2023-09-27 | 3.560 | 3.580 | 3.530 | 3.550 | 3.550 | 5,230,150 |
| 2023-09-26 | 3.600 | 3.610 | 3.560 | 3.560 | 3.560 | 3,862,700 |
| 2023-09-25 | 3.560 | 3.620 | 3.560 | 3.600 | 3.600 | 8,686,318 |
| 2023-09-22 | 3.560 | 3.580 | 3.540 | 3.580 | 3.580 | 7,395,200 |
| 2023-09-21 | 3.560 | 3.580 | 3.530 | 3.570 | 3.570 | 5,523,498 |
| 2023-09-20 | 3.560 | 3.580 | 3.530 | 3.530 | 3.530 | 5,757,850 |
| 2023-09-19 | 3.530 | 3.580 | 3.530 | 3.550 | 3.550 | 5,203,773 |
| 2023-09-18 | 3.580 | 3.590 | 3.520 | 3.550 | 3.550 | 6,515,000 |
| 2023-09-15 | 3.570 | 3.590 | 3.560 | 3.580 | 3.580 | 4,672,300 |
| 2023-09-14 | 3.550 | 3.570 | 3.510 | 3.550 | 3.550 | 5,031,024 |
| 2023-09-13 | 3.570 | 3.580 | 3.510 | 3.540 | 3.540 | 4,749,834 |
| 2023-09-12 | 3.570 | 3.580 | 3.530 | 3.560 | 3.560 | 3,132,950 |
| 2023-09-11 | 3.500 | 3.570 | 3.500 | 3.570 | 3.570 | 5,723,350 |
| 2023-09-08 | 3.540 | 3.540 | 3.500 | 3.510 | 3.510 | 3,965,700 |
| 2023-09-07 | 3.570 | 3.580 | 3.520 | 3.520 | 3.520 | 5,582,100 |
| 2023-09-06 | 3.570 | 3.610 | 3.540 | 3.580 | 3.580 | 5,357,288 |
| 2023-09-05 | 3.620 | 3.640 | 3.560 | 3.580 | 3.580 | 7,010,200 |
| 2023-09-04 | 3.530 | 3.620 | 3.530 | 3.620 | 3.620 | 8,815,990 |
| 2023-09-01 | 3.610 | 3.620 | 3.520 | 3.540 | 3.540 | 12,300,202 |
| 2023-08-31 | 3.630 | 3.660 | 3.580 | 3.600 | 3.600 | 7,503,200 |
| 2023-08-30 | 3.640 | 3.680 | 3.610 | 3.620 | 3.620 | 6,546,407 |
| 2023-08-29 | 3.670 | 3.700 | 3.640 | 3.650 | 3.650 | 10,800,500 |
| 2023-08-28 | 3.680 | 3.750 | 3.600 | 3.690 | 3.690 | 21,027,929 |
| 2023-08-25 | 3.510 | 3.590 | 3.480 | 3.530 | 3.530 | 5,531,485 |
| 2023-08-24 | 3.550 | 3.570 | 3.510 | 3.510 | 3.510 | 4,349,850 |
| 2023-08-23 | 3.590 | 3.590 | 3.510 | 3.550 | 3.550 | 4,450,478 |
| 2023-08-22 | 3.590 | 3.610 | 3.510 | 3.560 | 3.560 | 6,041,700 |
| 2023-08-21 | 3.570 | 3.620 | 3.560 | 3.560 | 3.560 | 7,105,402 |
| 2023-08-18 | 3.600 | 3.640 | 3.570 | 3.570 | 3.570 | 4,925,893 |
| 2023-08-17 | 3.520 | 3.620 | 3.520 | 3.610 | 3.610 | 4,193,900 |
| 2023-08-16 | 3.590 | 3.600 | 3.530 | 3.550 | 3.550 | 4,808,200 |
| 2023-08-15 | 3.590 | 3.650 | 3.560 | 3.620 | 3.620 | 6,893,000 |
| 2023-08-14 | 3.510 | 3.600 | 3.510 | 3.570 | 3.570 | 5,931,500 |
| 2023-08-11 | 3.600 | 3.620 | 3.530 | 3.540 | 3.540 | 6,465,600 |
| 2023-08-10 | 3.570 | 3.630 | 3.560 | 3.630 | 3.630 | 5,252,867 |
| 2023-08-09 | 3.630 | 3.630 | 3.570 | 3.570 | 3.570 | 5,075,800 |
| 2023-08-08 | 3.630 | 3.640 | 3.600 | 3.630 | 3.630 | 5,110,594 |
| 2023-08-07 | 3.640 | 3.680 | 3.610 | 3.640 | 3.640 | 6,736,400 |
| 2023-08-04 | 3.680 | 3.740 | 3.660 | 3.660 | 3.660 | 8,500,240 |
| 2023-08-03 | 3.700 | 3.710 | 3.630 | 3.670 | 3.670 | 8,259,400 |
| 2023-08-02 | 3.770 | 3.790 | 3.690 | 3.700 | 3.700 | 10,419,129 |
| 2023-08-01 | 3.740 | 3.800 | 3.710 | 3.780 | 3.780 | 11,772,834 |
| 2023-07-31 | 3.740 | 3.790 | 3.700 | 3.730 | 3.730 | 7,810,190 |
| 2023-07-28 | 3.720 | 3.730 | 3.670 | 3.720 | 3.720 | 3,724,600 |
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.