Zhejiang Yankon Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 3.570 | 3.590 | 3.530 | 3.550 | 3.423 | 5,423,928 |
| 2022-07-29 | 3.590 | 3.620 | 3.550 | 3.560 | 3.433 | 5,689,637 |
| 2022-07-28 | 3.540 | 3.590 | 3.540 | 3.570 | 3.443 | 4,776,300 |
| 2022-07-27 | 3.510 | 3.540 | 3.490 | 3.540 | 3.414 | 4,214,862 |
| 2022-07-26 | 3.520 | 3.520 | 3.470 | 3.510 | 3.385 | 5,230,114 |
| 2022-07-25 | 3.550 | 3.580 | 3.490 | 3.500 | 3.375 | 6,479,259 |
| 2022-07-22 | 3.550 | 3.610 | 3.510 | 3.560 | 3.433 | 8,978,671 |
| 2022-07-21 | 3.540 | 3.590 | 3.510 | 3.570 | 3.443 | 7,527,800 |
| 2022-07-20 | 3.520 | 3.550 | 3.480 | 3.550 | 3.423 | 6,696,500 |
| 2022-07-19 | 3.490 | 3.510 | 3.450 | 3.490 | 3.365 | 6,365,607 |
| 2022-07-18 | 3.410 | 3.500 | 3.400 | 3.490 | 3.365 | 10,673,322 |
| 2022-07-15 | 3.370 | 3.450 | 3.360 | 3.410 | 3.288 | 8,964,648 |
| 2022-07-14 | 3.390 | 3.420 | 3.370 | 3.400 | 3.279 | 5,479,900 |
| 2022-07-13 | 3.340 | 3.390 | 3.330 | 3.390 | 3.269 | 4,160,600 |
| 2022-07-12 | 3.360 | 3.380 | 3.330 | 3.340 | 3.221 | 4,489,200 |
| 2022-07-11 | 3.340 | 3.400 | 3.340 | 3.370 | 3.250 | 4,975,675 |
| 2022-07-08 | 3.300 | 3.370 | 3.300 | 3.350 | 3.230 | 4,779,427 |
| 2022-07-07 | 3.270 | 3.330 | 3.270 | 3.300 | 3.182 | 3,822,585 |
| 2022-07-06 | 3.320 | 3.330 | 3.250 | 3.270 | 3.153 | 5,400,100 |
| 2022-07-05 | 3.380 | 3.390 | 3.300 | 3.320 | 3.201 | 9,367,975 |
| 2022-07-04 | 3.400 | 3.420 | 3.370 | 3.380 | 3.259 | 3,862,100 |
| 2022-07-01 | 3.380 | 3.440 | 3.350 | 3.410 | 3.288 | 4,910,054 |
| 2022-06-30 | 3.410 | 3.450 | 3.360 | 3.370 | 3.250 | 6,384,619 |
| 2022-06-29 | 3.430 | 3.450 | 3.380 | 3.400 | 3.279 | 6,944,782 |
| 2022-06-28 | 3.340 | 3.450 | 3.330 | 3.440 | 3.317 | 9,882,354 |
| 2022-06-27 | 3.370 | 3.380 | 3.330 | 3.340 | 3.221 | 4,557,061 |
| 2022-06-24 | 3.370 | 3.390 | 3.340 | 3.350 | 3.230 | 4,377,760 |
| 2022-06-23 | 3.310 | 3.380 | 3.280 | 3.380 | 3.259 | 6,146,743 |
| 2022-06-22 | 3.360 | 3.390 | 3.300 | 3.320 | 3.201 | 3,753,500 |
| 2022-06-21 | 3.360 | 3.380 | 3.320 | 3.360 | 3.240 | 4,307,454 |
| 2022-06-20 | 3.300 | 3.400 | 3.270 | 3.350 | 3.230 | 7,416,849 |
| 2022-06-17 | 3.260 | 3.310 | 3.230 | 3.300 | 3.182 | 6,797,026 |
| 2022-06-16 | 3.330 | 3.330 | 3.260 | 3.280 | 3.163 | 13,984,016 |
| 2022-06-15 | 3.460 | 3.560 | 3.450 | 3.540 | 3.221 | 12,906,195 |
| 2022-06-14 | 3.440 | 3.470 | 3.370 | 3.450 | 3.139 | 6,835,210 |
| 2022-06-13 | 3.480 | 3.510 | 3.430 | 3.460 | 3.148 | 6,307,800 |
| 2022-06-10 | 3.460 | 3.520 | 3.440 | 3.520 | 3.203 | 6,111,366 |
| 2022-06-09 | 3.450 | 3.470 | 3.410 | 3.410 | 3.102 | 4,711,327 |
| 2022-06-08 | 3.470 | 3.510 | 3.420 | 3.460 | 3.148 | 4,542,618 |
| 2022-06-07 | 3.540 | 3.550 | 3.470 | 3.480 | 3.166 | 4,559,898 |
| 2022-06-06 | 3.520 | 3.550 | 3.510 | 3.530 | 3.212 | 4,911,395 |
| 2022-06-02 | 3.500 | 3.530 | 3.460 | 3.520 | 3.203 | 4,889,923 |
| 2022-06-01 | 3.510 | 3.530 | 3.470 | 3.510 | 3.193 | 5,324,198 |
| 2022-05-31 | 3.440 | 3.490 | 3.430 | 3.480 | 3.166 | 3,991,493 |
| 2022-05-30 | 3.490 | 3.490 | 3.420 | 3.460 | 3.148 | 5,067,699 |
| 2022-05-27 | 3.520 | 3.520 | 3.440 | 3.470 | 3.157 | 4,304,300 |
| 2022-05-26 | 3.500 | 3.510 | 3.440 | 3.500 | 3.184 | 4,894,378 |
| 2022-05-25 | 3.370 | 3.490 | 3.370 | 3.490 | 3.175 | 5,022,985 |
| 2022-05-24 | 3.490 | 3.520 | 3.380 | 3.380 | 3.075 | 6,092,836 |
| 2022-05-23 | 3.440 | 3.500 | 3.410 | 3.490 | 3.175 | 4,913,996 |
| 2022-05-20 | 3.420 | 3.450 | 3.410 | 3.440 | 3.130 | 4,602,423 |
| 2022-05-19 | 3.370 | 3.430 | 3.360 | 3.420 | 3.112 | 3,773,731 |
| 2022-05-18 | 3.360 | 3.430 | 3.340 | 3.400 | 3.093 | 4,960,109 |
| 2022-05-17 | 3.420 | 3.420 | 3.330 | 3.360 | 3.057 | 3,903,764 |
| 2022-05-16 | 3.420 | 3.430 | 3.360 | 3.410 | 3.102 | 3,840,755 |
| 2022-05-13 | 3.390 | 3.420 | 3.370 | 3.410 | 3.102 | 4,120,784 |
| 2022-05-12 | 3.340 | 3.400 | 3.330 | 3.390 | 3.084 | 3,627,902 |
| 2022-05-11 | 3.390 | 3.410 | 3.360 | 3.360 | 3.057 | 4,710,200 |
| 2022-05-10 | 3.320 | 3.400 | 3.300 | 3.380 | 3.075 | 4,708,216 |
| 2022-05-09 | 3.270 | 3.340 | 3.260 | 3.330 | 3.030 | 4,101,305 |
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.