Zhejiang Yankon Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 3.360 | 3.450 | 3.350 | 3.440 | 3.440 | 20,208,820 |
| 2025-07-18 | 3.370 | 3.380 | 3.350 | 3.360 | 3.360 | 10,698,270 |
| 2025-07-17 | 3.370 | 3.380 | 3.340 | 3.370 | 3.370 | 11,319,275 |
| 2025-07-16 | 3.370 | 3.380 | 3.340 | 3.370 | 3.370 | 11,147,690 |
| 2025-07-15 | 3.390 | 3.400 | 3.310 | 3.360 | 3.360 | 14,531,300 |
| 2025-07-14 | 3.390 | 3.400 | 3.370 | 3.400 | 3.400 | 10,639,600 |
| 2025-07-11 | 3.400 | 3.400 | 3.360 | 3.380 | 3.380 | 11,607,000 |
| 2025-07-10 | 3.370 | 3.400 | 3.360 | 3.400 | 3.400 | 12,771,300 |
| 2025-07-09 | 3.390 | 3.400 | 3.360 | 3.380 | 3.380 | 12,081,250 |
| 2025-07-08 | 3.380 | 3.390 | 3.370 | 3.380 | 3.380 | 11,291,016 |
| 2025-07-07 | 3.330 | 3.410 | 3.320 | 3.380 | 3.380 | 14,943,581 |
| 2025-07-04 | 3.370 | 3.380 | 3.330 | 3.340 | 3.340 | 11,079,400 |
| 2025-07-03 | 3.350 | 3.390 | 3.330 | 3.380 | 3.380 | 15,587,331 |
| 2025-07-02 | 3.340 | 3.340 | 3.310 | 3.330 | 3.330 | 12,402,000 |
| 2025-07-01 | 3.290 | 3.330 | 3.290 | 3.330 | 3.330 | 16,334,400 |
| 2025-06-30 | 3.260 | 3.290 | 3.230 | 3.280 | 3.280 | 15,476,856 |
| 2025-06-27 | 3.220 | 3.250 | 3.210 | 3.240 | 3.240 | 8,795,200 |
| 2025-06-26 | 3.240 | 3.250 | 3.210 | 3.220 | 3.220 | 10,579,200 |
| 2025-06-25 | 3.240 | 3.250 | 3.210 | 3.240 | 3.240 | 9,320,100 |
| 2025-06-24 | 3.180 | 3.230 | 3.170 | 3.230 | 3.230 | 9,073,000 |
| 2025-06-23 | 3.130 | 3.180 | 3.110 | 3.170 | 3.170 | 7,049,650 |
| 2025-06-20 | 3.150 | 3.180 | 3.130 | 3.160 | 3.160 | 9,935,150 |
| 2025-06-19 | 3.200 | 3.210 | 3.140 | 3.160 | 3.160 | 11,210,251 |
| 2025-06-18 | 3.240 | 3.240 | 3.180 | 3.210 | 3.210 | 9,620,550 |
| 2025-06-17 | 3.250 | 3.260 | 3.220 | 3.240 | 3.240 | 8,962,100 |
| 2025-06-16 | 3.260 | 3.270 | 3.220 | 3.250 | 3.250 | 13,314,436 |
| 2025-06-13 | 3.310 | 3.320 | 3.230 | 3.250 | 3.250 | 20,261,018 |
| 2025-06-12 | 3.430 | 3.470 | 3.410 | 3.450 | 3.450 | 19,372,132 |
| 2025-06-11 | 3.450 | 3.470 | 3.420 | 3.440 | 3.440 | 16,233,362 |
| 2025-06-10 | 3.430 | 3.510 | 3.390 | 3.470 | 3.470 | 36,289,973 |
| 2025-06-09 | 3.340 | 3.470 | 3.320 | 3.440 | 3.440 | 34,278,978 |
| 2025-06-06 | 3.280 | 3.340 | 3.260 | 3.330 | 3.330 | 22,197,628 |
| 2025-06-05 | 3.280 | 3.290 | 3.250 | 3.260 | 3.260 | 11,047,450 |
| 2025-06-04 | 3.250 | 3.280 | 3.240 | 3.280 | 3.280 | 10,888,913 |
| 2025-06-03 | 3.230 | 3.260 | 3.210 | 3.240 | 3.240 | 12,705,316 |
| 2025-05-30 | 3.260 | 3.270 | 3.220 | 3.240 | 3.240 | 11,959,400 |
| 2025-05-29 | 3.230 | 3.280 | 3.230 | 3.260 | 3.260 | 9,922,212 |
| 2025-05-28 | 3.260 | 3.270 | 3.220 | 3.240 | 3.240 | 9,425,017 |
| 2025-05-27 | 3.220 | 3.260 | 3.210 | 3.260 | 3.260 | 11,093,100 |
| 2025-05-26 | 3.190 | 3.240 | 3.190 | 3.230 | 3.230 | 13,193,262 |
| 2025-05-23 | 3.240 | 3.260 | 3.180 | 3.190 | 3.190 | 14,061,500 |
| 2025-05-22 | 3.270 | 3.300 | 3.230 | 3.240 | 3.240 | 15,822,400 |
| 2025-05-21 | 3.290 | 3.290 | 3.260 | 3.280 | 3.280 | 9,157,900 |
| 2025-05-20 | 3.260 | 3.290 | 3.240 | 3.290 | 3.290 | 11,809,800 |
| 2025-05-19 | 3.210 | 3.260 | 3.200 | 3.250 | 3.250 | 14,000,300 |
| 2025-05-16 | 3.210 | 3.230 | 3.200 | 3.210 | 3.210 | 12,255,400 |
| 2025-05-15 | 3.220 | 3.230 | 3.190 | 3.210 | 3.210 | 14,756,800 |
| 2025-05-14 | 3.210 | 3.220 | 3.170 | 3.220 | 3.220 | 16,771,200 |
| 2025-05-13 | 3.260 | 3.270 | 3.200 | 3.220 | 3.220 | 16,464,251 |
| 2025-05-12 | 3.220 | 3.230 | 3.190 | 3.210 | 3.210 | 15,674,151 |
| 2025-05-09 | 3.220 | 3.220 | 3.180 | 3.200 | 3.200 | 18,298,419 |
| 2025-05-08 | 3.200 | 3.220 | 3.170 | 3.220 | 3.220 | 18,304,871 |
| 2025-05-07 | 3.190 | 3.240 | 3.170 | 3.200 | 3.200 | 19,479,002 |
| 2025-05-06 | 3.170 | 3.190 | 3.160 | 3.180 | 3.180 | 23,654,300 |
| 2025-04-30 | 3.140 | 3.190 | 3.130 | 3.150 | 3.150 | 15,513,300 |
| 2025-04-29 | 3.090 | 3.140 | 3.080 | 3.130 | 3.130 | 9,908,000 |
| 2025-04-28 | 3.170 | 3.180 | 3.080 | 3.100 | 3.100 | 13,119,431 |
| 2025-04-25 | 3.120 | 3.180 | 3.110 | 3.160 | 3.160 | 12,313,937 |
| 2025-04-24 | 3.120 | 3.150 | 3.090 | 3.110 | 3.110 | 13,827,600 |
| 2025-04-23 | 3.110 | 3.150 | 3.110 | 3.120 | 3.120 | 15,688,900 |
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.