Zhejiang Yankon Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3.110 | 3.150 | 3.110 | 3.120 | 3.120 | 15,688,900 |
| 2025-04-22 | 3.160 | 3.200 | 3.070 | 3.110 | 3.110 | 24,802,015 |
| 2025-04-21 | 3.010 | 3.060 | 2.990 | 3.060 | 3.060 | 10,042,200 |
| 2025-04-18 | 3.000 | 3.020 | 2.970 | 3.010 | 3.010 | 8,484,700 |
| 2025-04-17 | 2.970 | 3.020 | 2.940 | 2.990 | 2.990 | 10,498,277 |
| 2025-04-16 | 3.000 | 3.010 | 2.920 | 2.970 | 2.970 | 12,079,539 |
| 2025-04-15 | 3.000 | 3.020 | 2.980 | 3.010 | 3.010 | 10,287,519 |
| 2025-04-14 | 2.990 | 3.020 | 2.980 | 3.000 | 3.000 | 13,558,662 |
| 2025-04-11 | 2.940 | 2.970 | 2.910 | 2.940 | 2.940 | 14,368,800 |
| 2025-04-10 | 2.940 | 3.010 | 2.940 | 2.950 | 2.950 | 21,294,807 |
| 2025-04-09 | 2.840 | 2.910 | 2.680 | 2.890 | 2.890 | 27,711,900 |
| 2025-04-08 | 3.000 | 3.010 | 2.810 | 2.860 | 2.860 | 36,421,250 |
| 2025-04-07 | 3.200 | 3.200 | 3.030 | 3.030 | 3.030 | 21,104,000 |
| 2025-04-03 | 3.340 | 3.380 | 3.320 | 3.370 | 3.370 | 12,358,400 |
| 2025-04-02 | 3.320 | 3.400 | 3.320 | 3.360 | 3.360 | 13,584,500 |
| 2025-04-01 | 3.310 | 3.360 | 3.310 | 3.340 | 3.340 | 12,673,700 |
| 2025-03-31 | 3.310 | 3.350 | 3.270 | 3.310 | 3.310 | 17,554,500 |
| 2025-03-28 | 3.430 | 3.440 | 3.320 | 3.330 | 3.330 | 18,943,937 |
| 2025-03-27 | 3.430 | 3.460 | 3.380 | 3.420 | 3.420 | 14,267,200 |
| 2025-03-26 | 3.390 | 3.460 | 3.390 | 3.460 | 3.460 | 17,726,637 |
| 2025-03-25 | 3.390 | 3.450 | 3.370 | 3.410 | 3.410 | 22,843,000 |
| 2025-03-24 | 3.510 | 3.530 | 3.340 | 3.380 | 3.380 | 35,977,762 |
| 2025-03-21 | 3.520 | 3.600 | 3.490 | 3.510 | 3.510 | 28,705,900 |
| 2025-03-20 | 3.470 | 3.550 | 3.460 | 3.530 | 3.530 | 25,603,943 |
| 2025-03-19 | 3.500 | 3.530 | 3.460 | 3.470 | 3.470 | 18,842,200 |
| 2025-03-18 | 3.480 | 3.500 | 3.440 | 3.500 | 3.500 | 16,812,706 |
| 2025-03-17 | 3.490 | 3.520 | 3.460 | 3.470 | 3.470 | 21,493,296 |
| 2025-03-14 | 3.390 | 3.500 | 3.390 | 3.490 | 3.490 | 38,042,650 |
| 2025-03-13 | 3.370 | 3.390 | 3.340 | 3.390 | 3.390 | 21,426,606 |
| 2025-03-12 | 3.360 | 3.390 | 3.340 | 3.370 | 3.370 | 19,327,309 |
| 2025-03-11 | 3.320 | 3.360 | 3.300 | 3.350 | 3.350 | 13,224,074 |
| 2025-03-10 | 3.360 | 3.380 | 3.320 | 3.350 | 3.350 | 14,846,087 |
| 2025-03-07 | 3.370 | 3.400 | 3.340 | 3.360 | 3.360 | 18,926,300 |
| 2025-03-06 | 3.340 | 3.370 | 3.310 | 3.370 | 3.370 | 17,454,615 |
| 2025-03-05 | 3.360 | 3.360 | 3.290 | 3.330 | 3.330 | 15,435,912 |
| 2025-03-04 | 3.330 | 3.370 | 3.300 | 3.360 | 3.360 | 14,724,644 |
| 2025-03-03 | 3.360 | 3.390 | 3.310 | 3.340 | 3.340 | 19,897,600 |
| 2025-02-28 | 3.430 | 3.440 | 3.340 | 3.350 | 3.350 | 23,660,400 |
| 2025-02-27 | 3.440 | 3.480 | 3.400 | 3.450 | 3.450 | 23,548,500 |
| 2025-02-26 | 3.440 | 3.470 | 3.430 | 3.460 | 3.460 | 20,841,500 |
| 2025-02-25 | 3.440 | 3.470 | 3.420 | 3.440 | 3.440 | 18,739,200 |
| 2025-02-24 | 3.500 | 3.510 | 3.440 | 3.470 | 3.470 | 29,853,397 |
| 2025-02-21 | 3.450 | 3.500 | 3.420 | 3.500 | 3.500 | 34,640,000 |
| 2025-02-20 | 3.440 | 3.480 | 3.400 | 3.470 | 3.470 | 32,522,100 |
| 2025-02-19 | 3.370 | 3.460 | 3.370 | 3.460 | 3.460 | 34,634,378 |
| 2025-02-18 | 3.490 | 3.530 | 3.360 | 3.400 | 3.400 | 42,652,600 |
| 2025-02-17 | 3.470 | 3.540 | 3.470 | 3.490 | 3.490 | 39,057,636 |
| 2025-02-14 | 3.540 | 3.560 | 3.460 | 3.470 | 3.470 | 49,401,772 |
| 2025-02-13 | 3.660 | 3.680 | 3.540 | 3.550 | 3.550 | 62,720,607 |
| 2025-02-12 | 3.630 | 3.710 | 3.610 | 3.670 | 3.670 | 67,888,871 |
| 2025-02-11 | 3.730 | 3.830 | 3.660 | 3.680 | 3.680 | 91,551,051 |
| 2025-02-10 | 3.800 | 3.820 | 3.680 | 3.700 | 3.700 | 121,196,448 |
| 2025-02-07 | 3.670 | 4.110 | 3.670 | 3.870 | 3.870 | 171,040,648 |
| 2025-02-06 | 4.180 | 4.180 | 3.750 | 3.810 | 3.810 | 211,079,595 |
| 2025-02-05 | 3.910 | 3.910 | 3.800 | 3.910 | 3.910 | 92,801,433 |
| 2025-01-27 | 3.550 | 3.550 | 3.460 | 3.550 | 3.550 | 58,515,049 |
| 2025-01-24 | 3.200 | 3.260 | 3.170 | 3.230 | 3.230 | 12,128,027 |
| 2025-01-23 | 3.250 | 3.280 | 3.210 | 3.210 | 3.210 | 15,274,500 |
| 2025-01-22 | 3.210 | 3.330 | 3.120 | 3.210 | 3.210 | 17,120,615 |
| 2025-01-21 | 3.170 | 3.300 | 3.160 | 3.240 | 3.240 | 17,875,800 |
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.