Zhejiang Yankon Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 3.490 | 3.500 | 3.450 | 3.470 | 3.470 | 11,892,402 |
| 2026-01-14 | 3.520 | 3.540 | 3.450 | 3.490 | 3.490 | 19,587,257 |
| 2026-01-13 | 3.470 | 3.560 | 3.440 | 3.520 | 3.520 | 22,381,138 |
| 2026-01-12 | 3.440 | 3.500 | 3.430 | 3.480 | 3.480 | 15,894,654 |
| 2026-01-09 | 3.410 | 3.450 | 3.400 | 3.430 | 3.430 | 17,174,566 |
| 2026-01-08 | 3.400 | 3.430 | 3.390 | 3.410 | 3.410 | 10,280,001 |
| 2026-01-07 | 3.430 | 3.440 | 3.390 | 3.400 | 3.400 | 9,992,100 |
| 2026-01-06 | 3.390 | 3.440 | 3.390 | 3.430 | 3.430 | 12,261,087 |
| 2026-01-05 | 3.380 | 3.410 | 3.370 | 3.400 | 3.400 | 8,265,687 |
| 2025-12-31 | 3.360 | 3.380 | 3.340 | 3.370 | 3.370 | 8,238,258 |
| 2025-12-30 | 3.360 | 3.390 | 3.350 | 3.360 | 3.360 | 8,063,500 |
| 2025-12-29 | 3.390 | 3.410 | 3.360 | 3.370 | 3.370 | 7,979,797 |
| 2025-12-26 | 3.420 | 3.420 | 3.380 | 3.390 | 3.390 | 7,850,600 |
| 2025-12-25 | 3.420 | 3.430 | 3.400 | 3.420 | 3.420 | 6,657,505 |
| 2025-12-24 | 3.380 | 3.420 | 3.370 | 3.410 | 3.410 | 6,612,088 |
| 2025-12-23 | 3.410 | 3.430 | 3.380 | 3.390 | 3.390 | 7,301,001 |
| 2025-12-22 | 3.450 | 3.470 | 3.410 | 3.410 | 3.410 | 9,811,200 |
| 2025-12-19 | 3.420 | 3.450 | 3.380 | 3.450 | 3.450 | 12,806,250 |
| 2025-12-18 | 3.320 | 3.410 | 3.310 | 3.400 | 3.400 | 15,325,650 |
| 2025-12-17 | 3.310 | 3.340 | 3.270 | 3.330 | 3.330 | 12,661,050 |
| 2025-12-16 | 3.350 | 3.370 | 3.310 | 3.320 | 3.320 | 13,019,850 |
| 2025-12-15 | 3.320 | 3.370 | 3.320 | 3.350 | 3.350 | 8,964,500 |
| 2025-12-12 | 3.370 | 3.390 | 3.330 | 3.340 | 3.340 | 12,033,800 |
| 2025-12-11 | 3.430 | 3.430 | 3.360 | 3.370 | 3.370 | 12,481,400 |
| 2025-12-10 | 3.440 | 3.460 | 3.400 | 3.420 | 3.420 | 9,510,000 |
| 2025-12-09 | 3.440 | 3.460 | 3.420 | 3.430 | 3.430 | 12,158,800 |
| 2025-12-08 | 3.500 | 3.500 | 3.450 | 3.460 | 3.460 | 11,319,025 |
| 2025-12-05 | 3.450 | 3.500 | 3.420 | 3.490 | 3.490 | 11,069,724 |
| 2025-12-04 | 3.510 | 3.530 | 3.450 | 3.460 | 3.460 | 10,991,800 |
| 2025-12-03 | 3.510 | 3.520 | 3.480 | 3.500 | 3.500 | 10,645,196 |
| 2025-12-02 | 3.510 | 3.520 | 3.450 | 3.500 | 3.500 | 11,526,611 |
| 2025-12-01 | 3.490 | 3.530 | 3.480 | 3.510 | 3.510 | 12,201,900 |
| 2025-11-28 | 3.430 | 3.490 | 3.410 | 3.480 | 3.480 | 13,125,199 |
| 2025-11-27 | 3.410 | 3.460 | 3.400 | 3.430 | 3.430 | 9,019,700 |
| 2025-11-26 | 3.400 | 3.470 | 3.390 | 3.430 | 3.430 | 14,936,550 |
| 2025-11-25 | 3.360 | 3.430 | 3.340 | 3.400 | 3.400 | 13,688,557 |
| 2025-11-24 | 3.330 | 3.380 | 3.320 | 3.350 | 3.350 | 21,059,200 |
| 2025-11-21 | 3.480 | 3.510 | 3.300 | 3.300 | 3.300 | 32,861,200 |
| 2025-11-20 | 3.580 | 3.580 | 3.480 | 3.500 | 3.500 | 18,772,706 |
| 2025-11-19 | 3.620 | 3.640 | 3.540 | 3.560 | 3.560 | 14,464,225 |
| 2025-11-18 | 3.670 | 3.680 | 3.590 | 3.620 | 3.620 | 17,538,157 |
| 2025-11-17 | 3.670 | 3.680 | 3.630 | 3.670 | 3.670 | 15,839,055 |
| 2025-11-14 | 3.660 | 3.700 | 3.650 | 3.670 | 3.670 | 16,567,470 |
| 2025-11-13 | 3.640 | 3.690 | 3.610 | 3.680 | 3.680 | 19,091,150 |
| 2025-11-12 | 3.650 | 3.660 | 3.610 | 3.640 | 3.640 | 14,655,935 |
| 2025-11-11 | 3.600 | 3.660 | 3.590 | 3.650 | 3.650 | 15,870,595 |
| 2025-11-10 | 3.560 | 3.600 | 3.540 | 3.600 | 3.600 | 13,518,250 |
| 2025-11-07 | 3.530 | 3.580 | 3.530 | 3.550 | 3.550 | 13,747,600 |
| 2025-11-06 | 3.580 | 3.590 | 3.530 | 3.540 | 3.540 | 13,678,700 |
| 2025-11-05 | 3.470 | 3.600 | 3.450 | 3.590 | 3.590 | 30,785,799 |
| 2025-11-04 | 3.470 | 3.490 | 3.450 | 3.480 | 3.480 | 12,781,200 |
| 2025-11-03 | 3.450 | 3.480 | 3.440 | 3.480 | 3.480 | 15,407,140 |
| 2025-10-31 | 3.410 | 3.460 | 3.400 | 3.450 | 3.450 | 16,356,400 |
| 2025-10-30 | 3.600 | 3.600 | 3.400 | 3.420 | 3.420 | 55,838,927 |
| 2025-10-29 | 3.630 | 3.640 | 3.580 | 3.630 | 3.630 | 19,700,775 |
| 2025-10-28 | 3.650 | 3.680 | 3.630 | 3.640 | 3.640 | 12,791,900 |
| 2025-10-27 | 3.670 | 3.690 | 3.640 | 3.660 | 3.660 | 16,185,700 |
| 2025-10-24 | 3.710 | 3.720 | 3.650 | 3.670 | 3.670 | 16,724,900 |
| 2025-10-23 | 3.710 | 3.720 | 3.640 | 3.700 | 3.700 | 19,069,100 |
| 2025-10-22 | 3.610 | 3.750 | 3.600 | 3.720 | 3.720 | 35,878,155 |
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.