Zhejiang Yankon Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	3.720	3.750	3.670	3.700	3.700	11,164,000
2026-04-17	3.720	3.730	3.680	3.720	3.720	10,073,700
2026-04-16	3.660	3.730	3.650	3.710	3.710	9,496,408
2026-04-15	3.710	3.710	3.650	3.660	3.660	12,041,000
2026-04-14	3.770	3.780	3.650	3.710	3.710	13,900,200
2026-04-13	3.710	3.780	3.690	3.750	3.750	13,935,240
2026-04-10	3.710	3.770	3.690	3.740	3.740	15,414,718
2026-04-09	3.710	3.770	3.680	3.710	3.710	19,735,318
2026-04-08	3.640	3.720	3.630	3.700	3.700	18,448,156
2026-04-07	3.570	3.610	3.520	3.600	3.600	17,027,525
2026-04-03	3.650	3.690	3.510	3.570	3.570	14,857,385
2026-04-02	3.690	3.740	3.640	3.670	3.670	11,648,700
2026-04-01	3.700	3.740	3.670	3.700	3.700	10,775,912
2026-03-31	3.660	3.750	3.650	3.660	3.660	13,061,350
2026-03-30	3.630	3.720	3.620	3.660	3.660	12,248,700
2026-03-27	3.620	3.720	3.610	3.710	3.710	19,457,550
2026-03-26	3.680	3.820	3.660	3.680	3.680	24,297,200
2026-03-25	3.580	3.690	3.550	3.680	3.680	16,801,801
2026-03-24	3.490	3.580	3.380	3.580	3.580	28,144,607
2026-03-23	3.670	3.720	3.380	3.400	3.400	50,899,745
2026-03-20	3.790	3.850	3.740	3.750	3.750	20,362,000
2026-03-19	3.850	3.880	3.770	3.790	3.790	16,423,200
2026-03-18	3.850	3.880	3.810	3.880	3.880	15,691,250
2026-03-17	3.980	3.990	3.820	3.850	3.850	26,467,975
2026-03-16	3.950	3.970	3.900	3.960	3.960	24,906,200
2026-03-13	4.010	4.020	3.930	3.950	3.950	27,521,946
2026-03-12	3.930	4.060	3.910	4.010	4.010	35,357,153
2026-03-11	3.980	3.990	3.880	3.950	3.950	27,730,625
2026-03-10	3.930	4.010	3.910	3.980	3.980	31,255,400
2026-03-09	3.960	3.980	3.860	3.910	3.910	42,041,507
2026-03-06	4.010	4.040	3.910	3.930	3.930	81,428,775
2026-03-05	3.730	4.070	3.730	3.970	3.970	109,487,552
2026-03-04	3.640	3.730	3.610	3.700	3.700	15,566,265
2026-03-03	3.760	3.800	3.650	3.660	3.660	23,437,000
2026-03-02	3.780	3.830	3.700	3.780	3.780	23,804,150
2026-02-27	3.860	3.870	3.810	3.840	3.840	13,606,400
2026-02-26	3.830	3.870	3.820	3.870	3.870	19,430,100
2026-02-25	3.810	3.860	3.790	3.810	3.810	18,206,600
2026-02-24	3.760	3.880	3.750	3.810	3.810	23,440,152
2026-02-13	3.780	3.830	3.710	3.730	3.730	21,584,755
2026-02-12	3.830	3.840	3.750	3.810	3.810	15,157,400
2026-02-11	3.860	3.860	3.790	3.820	3.820	15,589,600
2026-02-10	3.840	3.930	3.800	3.870	3.870	27,547,905
2026-02-09	3.680	3.880	3.670	3.860	3.860	51,391,770
2026-02-06	3.660	3.700	3.630	3.670	3.670	14,420,325
2026-02-05	3.700	3.710	3.650	3.660	3.660	13,406,300
2026-02-04	3.630	3.720	3.630	3.710	3.710	18,040,801
2026-02-03	3.640	3.680	3.610	3.640	3.640	16,104,729
2026-02-02	3.650	3.720	3.620	3.630	3.630	15,449,250
2026-01-30	3.650	3.700	3.610	3.670	3.670	12,291,500
2026-01-29	3.640	3.700	3.600	3.660	3.660	18,136,013
2026-01-28	3.640	3.680	3.630	3.650	3.650	12,802,900
2026-01-27	3.720	3.720	3.600	3.650	3.650	18,291,802
2026-01-26	3.710	3.750	3.660	3.730	3.730	23,566,957
2026-01-23	3.730	3.740	3.690	3.710	3.710	20,054,887
2026-01-22	3.750	3.750	3.710	3.740	3.740	19,321,600
2026-01-21	3.720	3.760	3.700	3.750	3.750	22,596,100
2026-01-20	3.700	3.780	3.640	3.750	3.750	45,405,472
2026-01-19	3.480	3.780	3.470	3.700	3.700	58,651,156
2026-01-16	3.470	3.490	3.450	3.480	3.480	11,690,650

← NewerPage 3 of 21 · 1,215 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.