Zhejiang Yankon Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	3.030	3.080	2.980	3.020	3.020	11,004,850
2026-07-16	3.020	3.050	2.990	3.020	3.020	7,411,300
2026-07-15	2.970	3.060	2.960	3.020	3.020	11,996,100
2026-07-14	2.910	2.980	2.890	2.970	2.970	9,715,909
2026-07-13	2.950	2.950	2.890	2.920	2.920	7,446,998
2026-07-10	2.910	2.990	2.890	2.950	2.950	9,145,600
2026-07-09	2.950	2.960	2.860	2.900	2.900	10,275,200
2026-07-08	2.950	2.960	2.920	2.950	2.950	6,061,800
2026-07-07	3.020	3.020	2.940	2.960	2.960	9,410,319
2026-07-06	3.080	3.090	3.000	3.020	3.020	12,582,363
2026-07-03	3.070	3.090	3.060	3.080	3.080	9,996,700
2026-07-02	3.090	3.130	3.060	3.070	3.070	11,534,414
2026-07-01	3.080	3.130	3.050	3.100	3.100	11,433,392
2026-06-30	3.130	3.140	3.070	3.080	3.080	12,018,392
2026-06-29	3.100	3.170	3.070	3.150	3.150	9,857,505
2026-06-26	3.190	3.190	3.100	3.110	3.110	11,696,500
2026-06-25	3.160	3.240	3.120	3.200	3.200	12,058,200
2026-06-24	3.210	3.220	3.140	3.150	3.150	10,887,500
2026-06-23	3.190	3.300	3.190	3.230	3.230	12,891,984
2026-06-22	3.160	3.230	3.080	3.210	3.210	15,297,496
2026-06-18	3.290	3.300	3.150	3.150	3.150	18,895,600
2026-06-17	3.170	3.380	3.140	3.290	3.290	26,194,484
2026-06-16	3.190	3.220	3.160	3.180	3.180	10,201,678
2026-06-15	3.200	3.260	3.180	3.210	3.210	10,875,792
2026-06-12	3.140	3.210	3.120	3.190	3.190	9,886,071
2026-06-11	3.160	3.180	3.080	3.120	3.120	11,549,800
2026-06-10	3.230	3.250	3.150	3.200	3.200	15,838,005
2026-06-09	3.370	3.400	3.320	3.380	3.250	14,991,893
2026-06-08	3.400	3.450	3.310	3.360	3.231	17,311,043
2026-06-05	3.390	3.460	3.370	3.420	3.289	15,728,915
2026-06-04	3.450	3.450	3.350	3.390	3.260	19,244,200
2026-06-03	3.440	3.550	3.390	3.460	3.327	29,443,904
2026-06-02	3.390	3.510	3.350	3.440	3.440	31,210,915
2026-06-01	3.280	3.360	3.260	3.360	3.360	13,568,800
2026-05-29	3.320	3.340	3.270	3.280	3.280	12,119,914
2026-05-28	3.340	3.360	3.270	3.310	3.310	18,922,400
2026-05-27	3.430	3.440	3.330	3.340	3.340	16,760,300
2026-05-26	3.440	3.460	3.390	3.430	3.430	13,805,000
2026-05-25	3.510	3.530	3.420	3.450	3.450	18,109,813
2026-05-22	3.400	3.540	3.380	3.510	3.510	19,416,501
2026-05-21	3.460	3.520	3.380	3.390	3.390	17,266,980
2026-05-20	3.490	3.490	3.420	3.460	3.460	15,999,520
2026-05-19	3.370	3.510	3.360	3.500	3.500	23,830,828
2026-05-18	3.420	3.430	3.330	3.360	3.360	29,808,476
2026-05-15	3.500	3.510	3.380	3.410	3.410	30,438,872
2026-05-14	3.630	3.640	3.490	3.500	3.500	31,811,100
2026-05-13	3.600	3.680	3.580	3.620	3.620	30,589,967
2026-05-12	3.710	3.720	3.580	3.600	3.600	31,699,700
2026-05-11	3.720	3.740	3.660	3.710	3.710	22,882,250
2026-05-08	3.860	3.860	3.670	3.710	3.710	29,209,620
2026-05-07	3.670	3.940	3.650	3.770	3.770	58,797,199
2026-05-06	3.580	3.670	3.560	3.660	3.660	43,608,199
2026-04-30	3.810	3.820	3.550	3.560	3.560	78,952,096
2026-04-29	3.910	3.970	3.890	3.940	3.940	23,031,651
2026-04-28	3.960	4.010	3.910	3.930	3.930	25,609,547
2026-04-27	4.030	4.030	3.900	4.010	4.010	34,497,953
2026-04-24	4.020	4.060	3.960	4.000	4.000	40,443,855
2026-04-23	4.090	4.120	3.970	4.020	4.020	60,406,181
2026-04-22	4.230	4.230	4.060	4.060	4.060	122,860,717
2026-04-21	3.740	4.070	3.720	4.070	4.070	77,719,963

← NewerPage 2 of 5 · 242 trading daysOlder →

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.