Zhejiang Yankon Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 3.360 | 3.370 | 3.310 | 3.360 | 3.240 | 8,001,765 |
| 2023-01-31 | 3.350 | 3.360 | 3.310 | 3.360 | 3.240 | 7,258,646 |
| 2023-01-30 | 3.340 | 3.350 | 3.320 | 3.340 | 3.221 | 5,779,872 |
| 2023-01-20 | 3.310 | 3.320 | 3.290 | 3.320 | 3.201 | 4,353,948 |
| 2023-01-19 | 3.280 | 3.320 | 3.270 | 3.300 | 3.182 | 3,735,926 |
| 2023-01-18 | 3.310 | 3.320 | 3.270 | 3.290 | 3.173 | 3,567,500 |
| 2023-01-17 | 3.280 | 3.310 | 3.270 | 3.310 | 3.192 | 5,051,075 |
| 2023-01-16 | 3.280 | 3.290 | 3.250 | 3.270 | 3.153 | 5,861,202 |
| 2023-01-13 | 3.240 | 3.270 | 3.220 | 3.260 | 3.144 | 2,806,866 |
| 2023-01-12 | 3.250 | 3.250 | 3.210 | 3.240 | 3.124 | 2,941,133 |
| 2023-01-11 | 3.250 | 3.290 | 3.220 | 3.230 | 3.115 | 2,768,932 |
| 2023-01-10 | 3.280 | 3.290 | 3.240 | 3.260 | 3.144 | 3,139,301 |
| 2023-01-09 | 3.300 | 3.310 | 3.260 | 3.260 | 3.144 | 4,435,997 |
| 2023-01-06 | 3.360 | 3.360 | 3.270 | 3.300 | 3.182 | 5,513,444 |
| 2023-01-05 | 3.280 | 3.340 | 3.270 | 3.340 | 3.221 | 8,102,542 |
| 2023-01-04 | 3.200 | 3.310 | 3.190 | 3.290 | 3.173 | 13,336,020 |
| 2023-01-03 | 3.190 | 3.210 | 3.170 | 3.210 | 3.095 | 6,777,744 |
| 2022-12-30 | 3.150 | 3.200 | 3.140 | 3.190 | 3.076 | 6,529,100 |
| 2022-12-29 | 3.170 | 3.200 | 3.140 | 3.140 | 3.028 | 7,137,733 |
| 2022-12-28 | 3.240 | 3.300 | 3.180 | 3.180 | 3.066 | 12,869,837 |
| 2022-12-27 | 3.180 | 3.190 | 3.150 | 3.190 | 3.076 | 4,873,394 |
| 2022-12-26 | 3.170 | 3.200 | 3.150 | 3.170 | 3.057 | 4,178,652 |
| 2022-12-23 | 3.170 | 3.200 | 3.160 | 3.180 | 3.066 | 2,750,144 |
| 2022-12-22 | 3.200 | 3.230 | 3.170 | 3.180 | 3.066 | 5,150,357 |
| 2022-12-21 | 3.230 | 3.230 | 3.180 | 3.190 | 3.076 | 3,584,612 |
| 2022-12-20 | 3.220 | 3.250 | 3.200 | 3.220 | 3.105 | 4,642,871 |
| 2022-12-19 | 3.280 | 3.330 | 3.210 | 3.220 | 3.105 | 5,719,050 |
| 2022-12-16 | 3.310 | 3.320 | 3.280 | 3.300 | 3.182 | 4,195,650 |
| 2022-12-15 | 3.330 | 3.340 | 3.300 | 3.310 | 3.192 | 4,692,982 |
| 2022-12-14 | 3.310 | 3.340 | 3.310 | 3.330 | 3.211 | 5,334,266 |
| 2022-12-13 | 3.330 | 3.340 | 3.300 | 3.320 | 3.201 | 5,319,730 |
| 2022-12-12 | 3.330 | 3.340 | 3.300 | 3.320 | 3.201 | 9,400,170 |
| 2022-12-09 | 3.420 | 3.420 | 3.320 | 3.330 | 3.211 | 18,264,552 |
| 2022-12-08 | 3.370 | 3.440 | 3.340 | 3.400 | 3.279 | 13,013,933 |
| 2022-12-07 | 3.330 | 3.370 | 3.320 | 3.360 | 3.240 | 9,010,600 |
| 2022-12-06 | 3.340 | 3.360 | 3.310 | 3.340 | 3.221 | 6,847,300 |
| 2022-12-05 | 3.320 | 3.350 | 3.300 | 3.340 | 3.221 | 8,374,005 |
| 2022-12-02 | 3.260 | 3.320 | 3.260 | 3.300 | 3.182 | 9,508,484 |
| 2022-12-01 | 3.260 | 3.280 | 3.240 | 3.270 | 3.153 | 6,207,321 |
| 2022-11-30 | 3.240 | 3.270 | 3.230 | 3.250 | 3.134 | 6,826,500 |
| 2022-11-29 | 3.200 | 3.250 | 3.190 | 3.240 | 3.124 | 8,331,936 |
| 2022-11-28 | 3.190 | 3.210 | 3.160 | 3.190 | 3.076 | 6,528,951 |
| 2022-11-25 | 3.200 | 3.210 | 3.170 | 3.190 | 3.076 | 4,952,985 |
| 2022-11-24 | 3.200 | 3.210 | 3.170 | 3.190 | 3.076 | 4,532,535 |
| 2022-11-23 | 3.180 | 3.210 | 3.160 | 3.190 | 3.076 | 6,038,051 |
| 2022-11-22 | 3.200 | 3.250 | 3.170 | 3.180 | 3.066 | 11,112,585 |
| 2022-11-21 | 3.250 | 3.250 | 3.170 | 3.200 | 3.086 | 10,270,443 |
| 2022-11-18 | 3.280 | 3.290 | 3.230 | 3.230 | 3.115 | 6,173,230 |
| 2022-11-17 | 3.280 | 3.290 | 3.220 | 3.270 | 3.153 | 7,494,696 |
| 2022-11-16 | 3.300 | 3.310 | 3.250 | 3.280 | 3.163 | 7,889,491 |
| 2022-11-15 | 3.230 | 3.290 | 3.230 | 3.270 | 3.153 | 6,460,278 |
| 2022-11-14 | 3.270 | 3.300 | 3.230 | 3.240 | 3.124 | 5,802,805 |
| 2022-11-11 | 3.290 | 3.310 | 3.260 | 3.260 | 3.144 | 4,702,720 |
| 2022-11-10 | 3.260 | 3.270 | 3.240 | 3.250 | 3.134 | 3,815,861 |
| 2022-11-09 | 3.280 | 3.290 | 3.270 | 3.280 | 3.163 | 2,597,198 |
| 2022-11-08 | 3.280 | 3.310 | 3.240 | 3.290 | 3.173 | 4,380,971 |
| 2022-11-07 | 3.250 | 3.310 | 3.230 | 3.290 | 3.173 | 6,068,562 |
| 2022-11-04 | 3.210 | 3.260 | 3.190 | 3.250 | 3.134 | 4,938,662 |
| 2022-11-03 | 3.170 | 3.220 | 3.160 | 3.210 | 3.095 | 4,350,917 |
| 2022-11-02 | 3.220 | 3.220 | 3.180 | 3.180 | 3.066 | 5,027,352 |
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.