Zhejiang Yankon Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	3.860	3.890	3.820	3.850	3.503	4,970,412
2022-01-27	3.910	3.920	3.820	3.840	3.494	5,371,400
2022-01-26	3.860	3.920	3.840	3.900	3.548	6,240,100
2022-01-25	3.950	4.010	3.830	3.840	3.494	12,769,019
2022-01-24	4.040	4.080	3.990	4.000	3.639	5,356,159
2022-01-21	4.160	4.160	4.050	4.050	3.685	8,069,512
2022-01-20	4.230	4.240	4.160	4.160	3.785	5,511,693
2022-01-19	4.260	4.300	4.190	4.230	3.849	7,636,800
2022-01-18	4.240	4.290	4.210	4.280	3.894	6,890,535
2022-01-17	4.280	4.320	4.240	4.260	3.876	6,234,230
2022-01-14	4.370	4.380	4.250	4.270	3.885	9,655,849
2022-01-13	4.360	4.430	4.350	4.380	3.985	7,921,305
2022-01-12	4.340	4.380	4.330	4.360	3.967	6,569,168
2022-01-11	4.380	4.390	4.340	4.350	3.958	6,536,105
2022-01-10	4.380	4.420	4.320	4.350	3.958	7,033,516
2022-01-07	4.360	4.480	4.340	4.360	3.967	13,011,704
2022-01-06	4.290	4.380	4.270	4.340	3.949	9,210,403
2022-01-05	4.360	4.380	4.260	4.290	3.903	11,112,545
2022-01-04	4.390	4.410	4.330	4.370	3.976	12,072,507
2021-12-31	4.240	4.480	4.230	4.380	3.985	25,788,645
2021-12-30	4.210	4.270	4.200	4.260	3.876	8,929,045
2021-12-29	4.220	4.260	4.180	4.220	3.839	7,299,144
2021-12-28	4.180	4.250	4.170	4.230	3.849	10,099,700
2021-12-27	4.180	4.220	4.160	4.180	3.803	11,321,800
2021-12-24	4.250	4.300	4.160	4.180	3.803	17,904,908
2021-12-23	4.360	4.380	4.220	4.240	3.858	24,206,212
2021-12-22	4.420	4.430	4.350	4.380	3.985	15,433,454
2021-12-21	4.390	4.470	4.370	4.420	4.021	18,375,192
2021-12-20	4.360	4.530	4.350	4.430	4.030	34,311,501
2021-12-17	4.370	4.370	4.310	4.340	3.949	15,105,768
2021-12-16	4.380	4.380	4.320	4.380	3.985	20,899,097
2021-12-15	4.320	4.410	4.290	4.400	4.003	28,208,379
2021-12-14	4.380	4.460	4.300	4.360	3.967	32,770,334
2021-12-13	4.720	4.720	4.330	4.390	3.994	62,785,308
2021-12-10	4.830	4.970	4.750	4.750	4.322	59,673,061
2021-12-09	4.980	5.080	4.790	4.880	4.440	65,100,242
2021-12-08	4.600	5.060	4.550	5.020	4.567	76,822,954
2021-12-07	4.390	4.640	4.340	4.600	4.185	43,443,950
2021-12-06	4.330	4.430	4.210	4.380	3.985	34,171,360
2021-12-03	4.130	4.340	4.110	4.300	3.912	29,171,170
2021-12-02	4.050	4.140	4.030	4.120	3.748	17,931,161
2021-12-01	4.010	4.080	3.990	4.060	3.694	17,450,983
2021-11-30	3.960	4.020	3.920	4.020	3.657	21,955,315
2021-11-29	3.800	3.970	3.750	3.970	3.612	27,926,689
2021-11-26	3.840	3.840	3.780	3.800	3.457	4,361,588
2021-11-25	3.840	3.860	3.820	3.850	3.503	3,915,682
2021-11-24	3.810	3.850	3.800	3.850	3.503	4,437,100
2021-11-23	3.780	3.830	3.760	3.830	3.485	4,943,059
2021-11-22	3.780	3.790	3.750	3.790	3.448	4,175,350
2021-11-19	3.760	3.790	3.720	3.780	3.439	4,346,007
2021-11-18	3.750	3.780	3.740	3.760	3.421	3,653,500
2021-11-17	3.780	3.780	3.750	3.760	3.421	3,526,800
2021-11-16	3.750	3.790	3.740	3.780	3.439	3,895,450
2021-11-15	3.760	3.780	3.730	3.760	3.421	3,504,414
2021-11-12	3.710	3.750	3.700	3.750	3.412	4,183,750
2021-11-11	3.700	3.730	3.690	3.730	3.394	4,428,054
2021-11-10	3.700	3.710	3.660	3.700	3.366	3,811,153
2021-11-09	3.740	3.750	3.700	3.710	3.375	4,780,397
2021-11-08	3.760	3.770	3.720	3.740	3.403	3,709,900
2021-11-05	3.730	3.790	3.710	3.760	3.421	6,060,575

← NewerPage 20 of 21 · 1,212 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.