Zhejiang Yankon Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 3.770 | 3.770 | 3.700 | 3.710 | 3.710 | 4,423,381 |
| 2023-07-26 | 3.740 | 3.780 | 3.730 | 3.760 | 3.760 | 5,462,000 |
| 2023-07-25 | 3.760 | 3.770 | 3.720 | 3.740 | 3.740 | 4,291,400 |
| 2023-07-24 | 3.710 | 3.760 | 3.690 | 3.740 | 3.740 | 4,346,885 |
| 2023-07-21 | 3.740 | 3.750 | 3.680 | 3.710 | 3.710 | 4,859,800 |
| 2023-07-20 | 3.800 | 3.810 | 3.710 | 3.720 | 3.720 | 6,157,014 |
| 2023-07-19 | 3.810 | 3.830 | 3.760 | 3.780 | 3.780 | 4,674,500 |
| 2023-07-18 | 3.770 | 3.830 | 3.730 | 3.810 | 3.810 | 6,908,250 |
| 2023-07-17 | 3.790 | 3.800 | 3.720 | 3.750 | 3.750 | 8,914,418 |
| 2023-07-14 | 3.790 | 3.840 | 3.750 | 3.800 | 3.800 | 5,956,418 |
| 2023-07-13 | 3.770 | 3.800 | 3.740 | 3.760 | 3.760 | 4,825,400 |
| 2023-07-12 | 3.800 | 3.820 | 3.740 | 3.750 | 3.750 | 6,449,637 |
| 2023-07-11 | 3.760 | 3.830 | 3.750 | 3.820 | 3.820 | 5,176,234 |
| 2023-07-10 | 3.790 | 3.800 | 3.730 | 3.750 | 3.750 | 5,860,600 |
| 2023-07-07 | 3.820 | 3.860 | 3.770 | 3.780 | 3.780 | 8,094,439 |
| 2023-07-06 | 3.750 | 3.870 | 3.720 | 3.840 | 3.840 | 13,400,004 |
| 2023-07-05 | 3.680 | 3.770 | 3.630 | 3.740 | 3.740 | 13,370,491 |
| 2023-07-04 | 3.650 | 3.690 | 3.630 | 3.670 | 3.670 | 5,395,952 |
| 2023-07-03 | 3.650 | 3.690 | 3.640 | 3.670 | 3.670 | 6,063,520 |
| 2023-06-30 | 3.710 | 3.720 | 3.620 | 3.650 | 3.650 | 7,332,750 |
| 2023-06-29 | 3.600 | 3.710 | 3.580 | 3.690 | 3.690 | 11,765,062 |
| 2023-06-28 | 3.520 | 3.600 | 3.500 | 3.580 | 3.580 | 6,804,477 |
| 2023-06-27 | 3.420 | 3.530 | 3.410 | 3.520 | 3.520 | 6,160,344 |
| 2023-06-26 | 3.460 | 3.470 | 3.390 | 3.400 | 3.400 | 6,051,350 |
| 2023-06-21 | 3.430 | 3.490 | 3.380 | 3.450 | 3.450 | 6,506,013 |
| 2023-06-20 | 3.450 | 3.450 | 3.400 | 3.410 | 3.410 | 5,057,200 |
| 2023-06-19 | 3.490 | 3.490 | 3.410 | 3.420 | 3.420 | 4,811,900 |
| 2023-06-16 | 3.430 | 3.490 | 3.430 | 3.470 | 3.470 | 5,220,900 |
| 2023-06-15 | 3.510 | 3.510 | 3.440 | 3.460 | 3.460 | 5,881,200 |
| 2023-06-14 | 3.520 | 3.530 | 3.490 | 3.500 | 3.500 | 4,130,951 |
| 2023-06-13 | 3.520 | 3.560 | 3.510 | 3.510 | 3.510 | 5,805,325 |
| 2023-06-12 | 3.530 | 3.550 | 3.480 | 3.530 | 3.530 | 8,110,061 |
| 2023-06-09 | 3.650 | 3.660 | 3.580 | 3.640 | 3.510 | 9,987,649 |
| 2023-06-08 | 3.670 | 3.680 | 3.600 | 3.650 | 3.520 | 9,119,554 |
| 2023-06-07 | 3.660 | 3.690 | 3.620 | 3.670 | 3.539 | 8,016,102 |
| 2023-06-06 | 3.700 | 3.750 | 3.640 | 3.660 | 3.529 | 11,097,118 |
| 2023-06-05 | 3.630 | 3.700 | 3.530 | 3.680 | 3.549 | 13,730,313 |
| 2023-06-02 | 3.530 | 3.650 | 3.520 | 3.640 | 3.510 | 12,291,395 |
| 2023-06-01 | 3.580 | 3.590 | 3.490 | 3.520 | 3.394 | 14,081,679 |
| 2023-05-31 | 3.620 | 3.630 | 3.560 | 3.600 | 3.471 | 6,360,300 |
| 2023-05-30 | 3.640 | 3.640 | 3.560 | 3.620 | 3.491 | 4,708,606 |
| 2023-05-29 | 3.650 | 3.670 | 3.600 | 3.610 | 3.481 | 5,787,050 |
| 2023-05-26 | 3.620 | 3.640 | 3.550 | 3.610 | 3.481 | 4,535,873 |
| 2023-05-25 | 3.580 | 3.610 | 3.540 | 3.600 | 3.471 | 5,540,221 |
| 2023-05-24 | 3.630 | 3.640 | 3.580 | 3.590 | 3.462 | 6,369,071 |
| 2023-05-23 | 3.650 | 3.680 | 3.610 | 3.620 | 3.491 | 6,824,900 |
| 2023-05-22 | 3.660 | 3.670 | 3.610 | 3.660 | 3.529 | 7,919,770 |
| 2023-05-19 | 3.720 | 3.730 | 3.630 | 3.630 | 3.500 | 9,316,688 |
| 2023-05-18 | 3.640 | 3.700 | 3.630 | 3.690 | 3.558 | 10,204,845 |
| 2023-05-17 | 3.610 | 3.650 | 3.580 | 3.640 | 3.510 | 7,787,791 |
| 2023-05-16 | 3.620 | 3.620 | 3.570 | 3.590 | 3.462 | 5,664,013 |
| 2023-05-15 | 3.610 | 3.620 | 3.550 | 3.610 | 3.481 | 7,764,043 |
| 2023-05-12 | 3.560 | 3.630 | 3.550 | 3.610 | 3.481 | 9,908,462 |
| 2023-05-11 | 3.560 | 3.580 | 3.530 | 3.570 | 3.443 | 7,643,253 |
| 2023-05-10 | 3.530 | 3.560 | 3.510 | 3.550 | 3.423 | 7,864,434 |
| 2023-05-09 | 3.540 | 3.590 | 3.510 | 3.540 | 3.414 | 11,277,251 |
| 2023-05-08 | 3.520 | 3.550 | 3.510 | 3.520 | 3.394 | 11,457,488 |
| 2023-05-05 | 3.520 | 3.520 | 3.470 | 3.520 | 3.394 | 8,619,050 |
| 2023-05-04 | 3.360 | 3.530 | 3.360 | 3.510 | 3.385 | 17,901,151 |
| 2023-04-28 | 3.330 | 3.400 | 3.320 | 3.400 | 3.279 | 9,018,500 |
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.