Zhejiang Yankon Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 3.280 | 3.320 | 3.270 | 3.310 | 3.192 | 6,038,221 |
| 2023-04-26 | 3.210 | 3.310 | 3.210 | 3.300 | 3.182 | 6,882,339 |
| 2023-04-25 | 3.250 | 3.260 | 3.190 | 3.220 | 3.105 | 7,230,746 |
| 2023-04-24 | 3.270 | 3.310 | 3.210 | 3.240 | 3.124 | 7,471,570 |
| 2023-04-21 | 3.340 | 3.340 | 3.230 | 3.240 | 3.124 | 6,811,851 |
| 2023-04-20 | 3.340 | 3.370 | 3.300 | 3.320 | 3.201 | 5,174,499 |
| 2023-04-19 | 3.360 | 3.370 | 3.330 | 3.340 | 3.221 | 4,367,400 |
| 2023-04-18 | 3.380 | 3.400 | 3.340 | 3.340 | 3.221 | 5,539,550 |
| 2023-04-17 | 3.380 | 3.420 | 3.370 | 3.380 | 3.259 | 6,981,800 |
| 2023-04-14 | 3.450 | 3.450 | 3.370 | 3.390 | 3.269 | 3,820,200 |
| 2023-04-13 | 3.420 | 3.460 | 3.400 | 3.420 | 3.298 | 5,535,400 |
| 2023-04-12 | 3.390 | 3.430 | 3.380 | 3.420 | 3.298 | 5,179,250 |
| 2023-04-11 | 3.400 | 3.400 | 3.350 | 3.370 | 3.250 | 4,581,354 |
| 2023-04-10 | 3.450 | 3.450 | 3.370 | 3.380 | 3.259 | 6,569,815 |
| 2023-04-07 | 3.460 | 3.470 | 3.430 | 3.460 | 3.336 | 4,433,000 |
| 2023-04-06 | 3.470 | 3.480 | 3.430 | 3.440 | 3.317 | 3,381,946 |
| 2023-04-04 | 3.480 | 3.500 | 3.460 | 3.480 | 3.356 | 5,289,607 |
| 2023-04-03 | 3.470 | 3.500 | 3.460 | 3.480 | 3.356 | 5,307,207 |
| 2023-03-31 | 3.450 | 3.480 | 3.430 | 3.480 | 3.356 | 5,092,650 |
| 2023-03-30 | 3.420 | 3.450 | 3.410 | 3.450 | 3.327 | 4,696,275 |
| 2023-03-29 | 3.450 | 3.460 | 3.410 | 3.410 | 3.288 | 3,389,406 |
| 2023-03-28 | 3.460 | 3.470 | 3.430 | 3.440 | 3.317 | 4,540,300 |
| 2023-03-27 | 3.480 | 3.480 | 3.420 | 3.450 | 3.327 | 5,397,628 |
| 2023-03-24 | 3.450 | 3.480 | 3.430 | 3.480 | 3.356 | 5,100,266 |
| 2023-03-23 | 3.430 | 3.470 | 3.410 | 3.450 | 3.327 | 6,004,200 |
| 2023-03-22 | 3.420 | 3.450 | 3.410 | 3.440 | 3.317 | 4,884,782 |
| 2023-03-21 | 3.430 | 3.440 | 3.400 | 3.410 | 3.288 | 4,846,775 |
| 2023-03-20 | 3.340 | 3.450 | 3.340 | 3.430 | 3.308 | 9,975,094 |
| 2023-03-17 | 3.340 | 3.370 | 3.320 | 3.340 | 3.221 | 4,432,000 |
| 2023-03-16 | 3.370 | 3.380 | 3.300 | 3.320 | 3.201 | 5,345,900 |
| 2023-03-15 | 3.320 | 3.370 | 3.310 | 3.370 | 3.250 | 5,009,922 |
| 2023-03-14 | 3.360 | 3.360 | 3.280 | 3.310 | 3.192 | 5,840,900 |
| 2023-03-13 | 3.340 | 3.370 | 3.320 | 3.360 | 3.240 | 5,780,911 |
| 2023-03-10 | 3.390 | 3.400 | 3.330 | 3.330 | 3.211 | 6,037,700 |
| 2023-03-09 | 3.420 | 3.430 | 3.380 | 3.400 | 3.279 | 4,418,900 |
| 2023-03-08 | 3.370 | 3.420 | 3.370 | 3.410 | 3.288 | 5,418,300 |
| 2023-03-07 | 3.460 | 3.470 | 3.370 | 3.370 | 3.250 | 5,535,325 |
| 2023-03-06 | 3.450 | 3.470 | 3.440 | 3.460 | 3.336 | 4,511,561 |
| 2023-03-03 | 3.470 | 3.480 | 3.440 | 3.450 | 3.327 | 4,454,800 |
| 2023-03-02 | 3.460 | 3.480 | 3.450 | 3.470 | 3.346 | 6,413,700 |
| 2023-03-01 | 3.460 | 3.470 | 3.440 | 3.460 | 3.336 | 4,970,400 |
| 2023-02-28 | 3.430 | 3.470 | 3.430 | 3.460 | 3.336 | 4,021,804 |
| 2023-02-27 | 3.440 | 3.460 | 3.420 | 3.430 | 3.308 | 4,105,906 |
| 2023-02-24 | 3.460 | 3.470 | 3.430 | 3.440 | 3.317 | 3,510,500 |
| 2023-02-23 | 3.460 | 3.470 | 3.430 | 3.450 | 3.327 | 4,697,400 |
| 2023-02-22 | 3.440 | 3.460 | 3.430 | 3.450 | 3.327 | 4,444,144 |
| 2023-02-21 | 3.440 | 3.450 | 3.420 | 3.440 | 3.317 | 4,477,952 |
| 2023-02-20 | 3.410 | 3.450 | 3.400 | 3.430 | 3.308 | 4,780,782 |
| 2023-02-17 | 3.420 | 3.450 | 3.400 | 3.410 | 3.288 | 5,100,652 |
| 2023-02-16 | 3.450 | 3.490 | 3.390 | 3.420 | 3.298 | 7,499,322 |
| 2023-02-15 | 3.440 | 3.470 | 3.430 | 3.450 | 3.327 | 4,567,102 |
| 2023-02-14 | 3.450 | 3.470 | 3.430 | 3.440 | 3.317 | 4,427,800 |
| 2023-02-13 | 3.430 | 3.460 | 3.420 | 3.440 | 3.317 | 7,011,665 |
| 2023-02-10 | 3.400 | 3.440 | 3.390 | 3.430 | 3.308 | 6,968,840 |
| 2023-02-09 | 3.340 | 3.410 | 3.320 | 3.400 | 3.279 | 6,234,600 |
| 2023-02-08 | 3.380 | 3.390 | 3.340 | 3.340 | 3.221 | 4,169,801 |
| 2023-02-07 | 3.390 | 3.400 | 3.350 | 3.390 | 3.269 | 4,290,767 |
| 2023-02-06 | 3.350 | 3.400 | 3.330 | 3.390 | 3.269 | 7,088,738 |
| 2023-02-03 | 3.350 | 3.370 | 3.320 | 3.350 | 3.230 | 5,346,805 |
| 2023-02-02 | 3.360 | 3.390 | 3.340 | 3.360 | 3.240 | 7,567,256 |
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.