Zhejiang Yankon Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 3.100 | 3.210 | 3.100 | 3.210 | 3.095 | 5,749,004 |
| 2022-10-31 | 3.110 | 3.150 | 3.100 | 3.110 | 2.999 | 6,693,964 |
| 2022-10-28 | 3.270 | 3.270 | 3.140 | 3.150 | 3.038 | 5,726,006 |
| 2022-10-27 | 3.250 | 3.300 | 3.250 | 3.270 | 3.153 | 4,255,350 |
| 2022-10-26 | 3.230 | 3.290 | 3.210 | 3.270 | 3.153 | 6,333,865 |
| 2022-10-25 | 3.160 | 3.240 | 3.140 | 3.240 | 3.124 | 7,214,050 |
| 2022-10-24 | 3.260 | 3.280 | 3.170 | 3.190 | 3.076 | 6,385,622 |
| 2022-10-21 | 3.260 | 3.270 | 3.230 | 3.240 | 3.124 | 3,153,242 |
| 2022-10-20 | 3.260 | 3.280 | 3.210 | 3.240 | 3.124 | 4,342,810 |
| 2022-10-19 | 3.250 | 3.270 | 3.230 | 3.260 | 3.144 | 3,298,482 |
| 2022-10-18 | 3.280 | 3.300 | 3.240 | 3.250 | 3.134 | 3,913,235 |
| 2022-10-17 | 3.240 | 3.270 | 3.220 | 3.260 | 3.144 | 4,802,000 |
| 2022-10-14 | 3.210 | 3.260 | 3.200 | 3.230 | 3.115 | 4,727,900 |
| 2022-10-13 | 3.240 | 3.240 | 3.180 | 3.200 | 3.086 | 4,663,077 |
| 2022-10-12 | 3.130 | 3.240 | 3.110 | 3.240 | 3.124 | 5,482,700 |
| 2022-10-11 | 3.140 | 3.150 | 3.060 | 3.130 | 3.018 | 4,139,703 |
| 2022-10-10 | 3.150 | 3.170 | 3.100 | 3.110 | 2.999 | 3,830,123 |
| 2022-09-30 | 3.180 | 3.210 | 3.130 | 3.140 | 3.028 | 4,388,414 |
| 2022-09-29 | 3.220 | 3.240 | 3.160 | 3.180 | 3.066 | 5,347,722 |
| 2022-09-28 | 3.240 | 3.250 | 3.180 | 3.190 | 3.076 | 4,695,697 |
| 2022-09-27 | 3.200 | 3.250 | 3.180 | 3.240 | 3.124 | 4,183,978 |
| 2022-09-26 | 3.250 | 3.250 | 3.180 | 3.180 | 3.066 | 5,291,900 |
| 2022-09-23 | 3.270 | 3.300 | 3.220 | 3.250 | 3.134 | 5,162,877 |
| 2022-09-22 | 3.290 | 3.320 | 3.270 | 3.290 | 3.173 | 4,411,435 |
| 2022-09-21 | 3.240 | 3.320 | 3.200 | 3.290 | 3.173 | 5,722,282 |
| 2022-09-20 | 3.240 | 3.290 | 3.220 | 3.240 | 3.124 | 4,888,000 |
| 2022-09-19 | 3.260 | 3.280 | 3.200 | 3.220 | 3.105 | 6,497,925 |
| 2022-09-16 | 3.340 | 3.370 | 3.270 | 3.270 | 3.153 | 6,578,550 |
| 2022-09-15 | 3.410 | 3.430 | 3.330 | 3.360 | 3.240 | 5,858,000 |
| 2022-09-14 | 3.430 | 3.440 | 3.380 | 3.400 | 3.279 | 5,530,529 |
| 2022-09-13 | 3.490 | 3.520 | 3.430 | 3.440 | 3.317 | 6,761,800 |
| 2022-09-09 | 3.490 | 3.500 | 3.450 | 3.490 | 3.365 | 5,307,424 |
| 2022-09-08 | 3.530 | 3.540 | 3.480 | 3.480 | 3.356 | 5,691,460 |
| 2022-09-07 | 3.560 | 3.560 | 3.490 | 3.530 | 3.404 | 6,483,632 |
| 2022-09-06 | 3.560 | 3.570 | 3.520 | 3.560 | 3.433 | 6,382,979 |
| 2022-09-05 | 3.490 | 3.590 | 3.480 | 3.580 | 3.452 | 9,145,716 |
| 2022-09-02 | 3.480 | 3.500 | 3.470 | 3.490 | 3.365 | 5,115,050 |
| 2022-09-01 | 3.540 | 3.540 | 3.470 | 3.490 | 3.365 | 7,035,959 |
| 2022-08-31 | 3.570 | 3.580 | 3.500 | 3.500 | 3.375 | 6,545,904 |
| 2022-08-30 | 3.580 | 3.600 | 3.560 | 3.580 | 3.452 | 4,851,900 |
| 2022-08-29 | 3.490 | 3.590 | 3.460 | 3.580 | 3.452 | 7,093,203 |
| 2022-08-26 | 3.550 | 3.560 | 3.480 | 3.500 | 3.375 | 5,589,341 |
| 2022-08-25 | 3.530 | 3.550 | 3.480 | 3.550 | 3.423 | 6,500,100 |
| 2022-08-24 | 3.620 | 3.630 | 3.510 | 3.530 | 3.404 | 7,346,926 |
| 2022-08-23 | 3.650 | 3.650 | 3.590 | 3.620 | 3.491 | 6,866,297 |
| 2022-08-22 | 3.600 | 3.650 | 3.580 | 3.640 | 3.510 | 8,400,255 |
| 2022-08-19 | 3.620 | 3.680 | 3.580 | 3.580 | 3.452 | 10,741,350 |
| 2022-08-18 | 3.620 | 3.640 | 3.560 | 3.620 | 3.491 | 6,568,900 |
| 2022-08-17 | 3.590 | 3.630 | 3.570 | 3.630 | 3.500 | 7,188,598 |
| 2022-08-16 | 3.610 | 3.640 | 3.570 | 3.590 | 3.462 | 5,560,303 |
| 2022-08-15 | 3.610 | 3.640 | 3.570 | 3.600 | 3.471 | 5,166,505 |
| 2022-08-12 | 3.600 | 3.670 | 3.590 | 3.610 | 3.481 | 7,122,400 |
| 2022-08-11 | 3.570 | 3.640 | 3.550 | 3.630 | 3.500 | 10,142,853 |
| 2022-08-10 | 3.500 | 3.540 | 3.490 | 3.540 | 3.414 | 4,329,423 |
| 2022-08-09 | 3.490 | 3.590 | 3.470 | 3.510 | 3.385 | 5,453,992 |
| 2022-08-08 | 3.520 | 3.520 | 3.450 | 3.490 | 3.365 | 5,139,588 |
| 2022-08-05 | 3.460 | 3.520 | 3.410 | 3.520 | 3.394 | 5,708,327 |
| 2022-08-04 | 3.380 | 3.450 | 3.380 | 3.440 | 3.317 | 5,954,937 |
| 2022-08-03 | 3.450 | 3.520 | 3.370 | 3.400 | 3.279 | 8,017,450 |
| 2022-08-02 | 3.530 | 3.530 | 3.400 | 3.460 | 3.336 | 10,084,642 |
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.