Zhejiang Yankon Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.540 | 3.640 | 3.530 | 3.630 | 3.630 | 21,679,215 |
| 2025-10-20 | 3.550 | 3.580 | 3.520 | 3.550 | 3.550 | 16,042,200 |
| 2025-10-17 | 3.580 | 3.600 | 3.510 | 3.520 | 3.520 | 15,609,988 |
| 2025-10-16 | 3.650 | 3.660 | 3.570 | 3.590 | 3.590 | 17,634,229 |
| 2025-10-15 | 3.640 | 3.670 | 3.620 | 3.660 | 3.660 | 16,354,700 |
| 2025-10-14 | 3.600 | 3.700 | 3.600 | 3.640 | 3.640 | 25,193,543 |
| 2025-10-13 | 3.550 | 3.610 | 3.490 | 3.600 | 3.600 | 27,433,911 |
| 2025-10-10 | 3.600 | 3.710 | 3.590 | 3.660 | 3.660 | 29,418,100 |
| 2025-10-09 | 3.610 | 3.640 | 3.570 | 3.620 | 3.620 | 26,662,707 |
| 2025-09-30 | 3.690 | 3.710 | 3.590 | 3.610 | 3.610 | 31,836,050 |
| 2025-09-29 | 3.780 | 3.780 | 3.670 | 3.700 | 3.700 | 35,371,650 |
| 2025-09-26 | 3.780 | 3.810 | 3.670 | 3.780 | 3.780 | 46,017,475 |
| 2025-09-25 | 3.810 | 3.910 | 3.760 | 3.770 | 3.770 | 54,636,310 |
| 2025-09-24 | 3.730 | 4.040 | 3.690 | 3.850 | 3.850 | 107,934,804 |
| 2025-09-23 | 3.680 | 3.730 | 3.540 | 3.710 | 3.710 | 61,425,540 |
| 2025-09-22 | 3.550 | 3.850 | 3.550 | 3.660 | 3.660 | 70,572,454 |
| 2025-09-19 | 3.580 | 3.590 | 3.480 | 3.540 | 3.540 | 28,746,900 |
| 2025-09-18 | 3.640 | 3.690 | 3.560 | 3.580 | 3.580 | 37,608,263 |
| 2025-09-17 | 3.600 | 3.650 | 3.590 | 3.640 | 3.640 | 26,407,528 |
| 2025-09-16 | 3.570 | 3.620 | 3.560 | 3.610 | 3.610 | 33,173,313 |
| 2025-09-15 | 3.590 | 3.610 | 3.530 | 3.580 | 3.580 | 20,356,700 |
| 2025-09-12 | 3.520 | 3.600 | 3.500 | 3.580 | 3.580 | 31,357,568 |
| 2025-09-11 | 3.460 | 3.530 | 3.420 | 3.520 | 3.520 | 26,234,305 |
| 2025-09-10 | 3.450 | 3.470 | 3.430 | 3.460 | 3.460 | 12,132,958 |
| 2025-09-09 | 3.450 | 3.460 | 3.420 | 3.450 | 3.450 | 12,971,500 |
| 2025-09-08 | 3.420 | 3.480 | 3.390 | 3.460 | 3.460 | 17,759,300 |
| 2025-09-05 | 3.400 | 3.420 | 3.360 | 3.420 | 3.420 | 12,202,901 |
| 2025-09-04 | 3.360 | 3.410 | 3.350 | 3.400 | 3.400 | 14,843,475 |
| 2025-09-03 | 3.440 | 3.460 | 3.360 | 3.370 | 3.370 | 12,977,702 |
| 2025-09-02 | 3.440 | 3.460 | 3.370 | 3.450 | 3.450 | 22,198,700 |
| 2025-09-01 | 3.450 | 3.480 | 3.420 | 3.440 | 3.440 | 21,262,557 |
| 2025-08-29 | 3.450 | 3.530 | 3.400 | 3.470 | 3.470 | 23,822,975 |
| 2025-08-28 | 3.440 | 3.480 | 3.350 | 3.440 | 3.440 | 21,979,066 |
| 2025-08-27 | 3.550 | 3.570 | 3.430 | 3.440 | 3.440 | 27,553,960 |
| 2025-08-26 | 3.530 | 3.560 | 3.510 | 3.550 | 3.550 | 17,885,654 |
| 2025-08-25 | 3.560 | 3.570 | 3.510 | 3.540 | 3.540 | 17,250,112 |
| 2025-08-22 | 3.540 | 3.550 | 3.490 | 3.550 | 3.550 | 16,959,500 |
| 2025-08-21 | 3.550 | 3.570 | 3.520 | 3.540 | 3.540 | 15,483,308 |
| 2025-08-20 | 3.490 | 3.550 | 3.460 | 3.550 | 3.550 | 19,862,019 |
| 2025-08-19 | 3.470 | 3.500 | 3.460 | 3.490 | 3.490 | 16,424,100 |
| 2025-08-18 | 3.450 | 3.480 | 3.430 | 3.460 | 3.460 | 14,681,087 |
| 2025-08-15 | 3.400 | 3.450 | 3.390 | 3.440 | 3.440 | 12,000,657 |
| 2025-08-14 | 3.490 | 3.500 | 3.400 | 3.410 | 3.410 | 17,954,693 |
| 2025-08-13 | 3.450 | 3.510 | 3.450 | 3.490 | 3.490 | 16,799,200 |
| 2025-08-12 | 3.450 | 3.470 | 3.440 | 3.460 | 3.460 | 10,652,700 |
| 2025-08-11 | 3.430 | 3.460 | 3.410 | 3.450 | 3.450 | 13,684,650 |
| 2025-08-08 | 3.400 | 3.440 | 3.380 | 3.430 | 3.430 | 13,116,600 |
| 2025-08-07 | 3.400 | 3.410 | 3.380 | 3.410 | 3.410 | 11,658,200 |
| 2025-08-06 | 3.400 | 3.410 | 3.370 | 3.400 | 3.400 | 13,202,700 |
| 2025-08-05 | 3.370 | 3.440 | 3.360 | 3.400 | 3.400 | 23,108,400 |
| 2025-08-04 | 3.330 | 3.380 | 3.320 | 3.370 | 3.370 | 12,274,467 |
| 2025-08-01 | 3.330 | 3.370 | 3.330 | 3.350 | 3.350 | 13,194,950 |
| 2025-07-31 | 3.390 | 3.400 | 3.320 | 3.340 | 3.340 | 19,063,457 |
| 2025-07-30 | 3.390 | 3.410 | 3.370 | 3.390 | 3.390 | 15,349,100 |
| 2025-07-29 | 3.440 | 3.450 | 3.370 | 3.400 | 3.400 | 20,739,511 |
| 2025-07-28 | 3.460 | 3.470 | 3.430 | 3.450 | 3.450 | 17,875,700 |
| 2025-07-25 | 3.520 | 3.550 | 3.450 | 3.450 | 3.450 | 32,064,416 |
| 2025-07-24 | 3.530 | 3.570 | 3.490 | 3.530 | 3.530 | 46,038,728 |
| 2025-07-23 | 3.540 | 3.720 | 3.530 | 3.580 | 3.580 | 79,756,427 |
| 2025-07-22 | 3.450 | 3.460 | 3.400 | 3.450 | 3.450 | 17,071,901 |
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.