Zhejiang Yankon Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.270 | 3.300 | 3.250 | 3.280 | 2.984 | 4,668,979 |
| 2022-05-05 | 3.260 | 3.340 | 3.220 | 3.320 | 3.021 | 7,851,057 |
| 2022-04-29 | 3.270 | 3.380 | 3.260 | 3.370 | 3.066 | 4,731,212 |
| 2022-04-28 | 3.280 | 3.290 | 3.200 | 3.260 | 2.966 | 4,195,003 |
| 2022-04-27 | 3.200 | 3.300 | 3.130 | 3.300 | 3.002 | 6,130,400 |
| 2022-04-26 | 3.300 | 3.330 | 3.220 | 3.230 | 2.939 | 5,854,800 |
| 2022-04-25 | 3.430 | 3.450 | 3.240 | 3.260 | 2.966 | 8,453,800 |
| 2022-04-22 | 3.420 | 3.470 | 3.370 | 3.450 | 3.139 | 4,974,691 |
| 2022-04-21 | 3.570 | 3.570 | 3.410 | 3.430 | 3.121 | 9,529,200 |
| 2022-04-20 | 3.570 | 3.590 | 3.530 | 3.550 | 3.230 | 5,077,900 |
| 2022-04-19 | 3.580 | 3.610 | 3.550 | 3.560 | 3.239 | 6,001,000 |
| 2022-04-18 | 3.580 | 3.590 | 3.500 | 3.580 | 3.257 | 5,754,969 |
| 2022-04-15 | 3.610 | 3.630 | 3.560 | 3.570 | 3.248 | 5,435,112 |
| 2022-04-14 | 3.620 | 3.640 | 3.580 | 3.620 | 3.294 | 6,186,800 |
| 2022-04-13 | 3.600 | 3.650 | 3.580 | 3.610 | 3.284 | 10,050,300 |
| 2022-04-12 | 3.590 | 3.650 | 3.540 | 3.610 | 3.284 | 19,054,611 |
| 2022-04-11 | 3.770 | 3.780 | 3.550 | 3.590 | 3.266 | 16,845,617 |
| 2022-04-08 | 3.790 | 3.820 | 3.720 | 3.750 | 3.412 | 7,796,950 |
| 2022-04-07 | 3.900 | 3.900 | 3.780 | 3.800 | 3.457 | 7,373,200 |
| 2022-04-06 | 3.840 | 3.910 | 3.830 | 3.900 | 3.548 | 4,679,949 |
| 2022-04-01 | 3.830 | 3.860 | 3.800 | 3.850 | 3.503 | 2,757,374 |
| 2022-03-31 | 3.790 | 3.850 | 3.780 | 3.840 | 3.494 | 4,148,348 |
| 2022-03-30 | 3.780 | 3.810 | 3.770 | 3.800 | 3.457 | 3,143,163 |
| 2022-03-29 | 3.800 | 3.810 | 3.750 | 3.760 | 3.421 | 4,000,948 |
| 2022-03-28 | 3.790 | 3.830 | 3.730 | 3.810 | 3.466 | 4,261,503 |
| 2022-03-25 | 3.830 | 3.850 | 3.800 | 3.810 | 3.466 | 3,321,395 |
| 2022-03-24 | 3.830 | 3.890 | 3.810 | 3.820 | 3.476 | 3,760,976 |
| 2022-03-23 | 3.810 | 3.880 | 3.780 | 3.840 | 3.494 | 5,345,223 |
| 2022-03-22 | 3.750 | 3.840 | 3.750 | 3.800 | 3.457 | 3,980,349 |
| 2022-03-21 | 3.790 | 3.800 | 3.740 | 3.770 | 3.430 | 3,115,847 |
| 2022-03-18 | 3.710 | 3.790 | 3.680 | 3.770 | 3.430 | 3,499,900 |
| 2022-03-17 | 3.700 | 3.770 | 3.660 | 3.690 | 3.357 | 5,213,775 |
| 2022-03-16 | 3.610 | 3.690 | 3.540 | 3.660 | 3.330 | 6,425,488 |
| 2022-03-15 | 3.700 | 3.720 | 3.600 | 3.600 | 3.275 | 7,064,600 |
| 2022-03-14 | 3.810 | 3.830 | 3.720 | 3.720 | 3.385 | 5,468,887 |
| 2022-03-11 | 3.810 | 3.860 | 3.750 | 3.830 | 3.485 | 5,861,607 |
| 2022-03-10 | 3.850 | 3.880 | 3.820 | 3.840 | 3.494 | 3,789,123 |
| 2022-03-09 | 3.840 | 3.870 | 3.710 | 3.780 | 3.439 | 6,643,911 |
| 2022-03-08 | 3.920 | 3.950 | 3.820 | 3.840 | 3.494 | 5,682,490 |
| 2022-03-07 | 3.980 | 3.990 | 3.910 | 3.920 | 3.566 | 4,010,600 |
| 2022-03-04 | 4.050 | 4.060 | 3.980 | 3.980 | 3.621 | 3,892,895 |
| 2022-03-03 | 4.040 | 4.060 | 4.020 | 4.060 | 3.694 | 4,227,902 |
| 2022-03-02 | 4.000 | 4.030 | 4.000 | 4.030 | 3.667 | 2,729,443 |
| 2022-03-01 | 3.970 | 4.020 | 3.940 | 4.020 | 3.657 | 2,792,119 |
| 2022-02-28 | 3.990 | 3.990 | 3.910 | 3.970 | 3.612 | 3,672,226 |
| 2022-02-25 | 4.030 | 4.040 | 3.970 | 3.970 | 3.612 | 4,336,633 |
| 2022-02-24 | 4.080 | 4.110 | 3.940 | 3.980 | 3.621 | 7,896,822 |
| 2022-02-23 | 4.100 | 4.100 | 4.050 | 4.090 | 3.721 | 3,500,950 |
| 2022-02-22 | 4.090 | 4.130 | 4.030 | 4.060 | 3.694 | 5,148,644 |
| 2022-02-21 | 4.070 | 4.110 | 4.040 | 4.100 | 3.730 | 4,039,931 |
| 2022-02-18 | 4.030 | 4.100 | 4.020 | 4.080 | 3.712 | 5,059,993 |
| 2022-02-17 | 4.050 | 4.080 | 4.020 | 4.050 | 3.685 | 5,825,387 |
| 2022-02-16 | 4.140 | 4.170 | 4.050 | 4.070 | 3.703 | 11,530,374 |
| 2022-02-15 | 4.000 | 4.290 | 3.960 | 4.210 | 3.830 | 11,467,888 |
| 2022-02-14 | 3.980 | 4.020 | 3.970 | 3.990 | 3.630 | 2,982,413 |
| 2022-02-11 | 4.010 | 4.020 | 3.980 | 3.990 | 3.630 | 4,143,953 |
| 2022-02-10 | 4.030 | 4.050 | 3.990 | 4.020 | 3.657 | 4,355,053 |
| 2022-02-09 | 4.050 | 4.050 | 4.010 | 4.050 | 3.685 | 3,397,751 |
| 2022-02-08 | 3.950 | 4.040 | 3.940 | 4.040 | 3.676 | 5,184,474 |
| 2022-02-07 | 3.910 | 3.970 | 3.860 | 3.960 | 3.603 | 5,578,319 |
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.