Zhejiang Yankon Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 3.180 | 3.180 | 3.120 | 3.150 | 3.150 | 9,717,150 |
| 2025-01-16 | 3.090 | 3.220 | 3.090 | 3.180 | 3.180 | 17,920,845 |
| 2025-01-15 | 3.090 | 3.120 | 3.060 | 3.090 | 3.090 | 15,552,607 |
| 2025-01-14 | 2.990 | 3.100 | 2.980 | 3.090 | 3.090 | 15,516,684 |
| 2025-01-13 | 2.980 | 2.990 | 2.880 | 2.990 | 2.990 | 17,213,300 |
| 2025-01-10 | 3.150 | 3.150 | 2.970 | 2.980 | 2.980 | 18,250,200 |
| 2025-01-09 | 3.090 | 3.180 | 3.050 | 3.100 | 3.100 | 20,435,100 |
| 2025-01-08 | 3.190 | 3.190 | 3.010 | 3.100 | 3.100 | 29,612,800 |
| 2025-01-07 | 3.220 | 3.230 | 3.100 | 3.190 | 3.190 | 29,254,150 |
| 2025-01-06 | 3.210 | 3.300 | 3.050 | 3.180 | 3.180 | 48,232,289 |
| 2025-01-03 | 3.380 | 3.450 | 3.260 | 3.280 | 3.280 | 87,298,935 |
| 2025-01-02 | 3.280 | 3.600 | 3.260 | 3.510 | 3.510 | 94,084,433 |
| 2024-12-31 | 3.350 | 3.430 | 3.260 | 3.270 | 3.270 | 16,709,756 |
| 2024-12-30 | 3.550 | 3.550 | 3.340 | 3.350 | 3.350 | 23,269,100 |
| 2024-12-27 | 3.330 | 3.380 | 3.300 | 3.370 | 3.370 | 12,479,800 |
| 2024-12-26 | 3.320 | 3.370 | 3.300 | 3.330 | 3.330 | 8,572,110 |
| 2024-12-25 | 3.340 | 3.360 | 3.240 | 3.330 | 3.330 | 15,172,450 |
| 2024-12-24 | 3.280 | 3.370 | 3.280 | 3.350 | 3.350 | 13,521,162 |
| 2024-12-23 | 3.410 | 3.430 | 3.280 | 3.290 | 3.290 | 15,137,000 |
| 2024-12-20 | 3.400 | 3.460 | 3.390 | 3.420 | 3.420 | 10,194,463 |
| 2024-12-19 | 3.430 | 3.440 | 3.320 | 3.400 | 3.400 | 14,216,455 |
| 2024-12-18 | 3.400 | 3.470 | 3.380 | 3.430 | 3.430 | 11,685,850 |
| 2024-12-17 | 3.520 | 3.540 | 3.380 | 3.390 | 3.390 | 17,340,950 |
| 2024-12-16 | 3.530 | 3.580 | 3.500 | 3.540 | 3.540 | 14,473,557 |
| 2024-12-13 | 3.540 | 3.590 | 3.490 | 3.490 | 3.490 | 15,241,100 |
| 2024-12-12 | 3.530 | 3.580 | 3.510 | 3.570 | 3.570 | 18,569,850 |
| 2024-12-11 | 3.460 | 3.540 | 3.430 | 3.530 | 3.530 | 15,967,401 |
| 2024-12-10 | 3.540 | 3.580 | 3.450 | 3.460 | 3.460 | 13,782,200 |
| 2024-12-09 | 3.470 | 3.500 | 3.420 | 3.470 | 3.470 | 13,726,600 |
| 2024-12-06 | 3.400 | 3.470 | 3.380 | 3.460 | 3.460 | 16,856,188 |
| 2024-12-05 | 3.360 | 3.390 | 3.350 | 3.390 | 3.390 | 9,220,950 |
| 2024-12-04 | 3.440 | 3.440 | 3.350 | 3.360 | 3.360 | 10,493,323 |
| 2024-12-03 | 3.430 | 3.450 | 3.400 | 3.440 | 3.440 | 14,630,146 |
| 2024-12-02 | 3.370 | 3.430 | 3.350 | 3.430 | 3.430 | 17,676,718 |
| 2024-11-29 | 3.310 | 3.370 | 3.310 | 3.360 | 3.360 | 12,783,700 |
| 2024-11-28 | 3.260 | 3.350 | 3.260 | 3.320 | 3.320 | 16,437,893 |
| 2024-11-27 | 3.210 | 3.260 | 3.140 | 3.260 | 3.260 | 13,123,700 |
| 2024-11-26 | 3.210 | 3.270 | 3.210 | 3.230 | 3.230 | 8,368,531 |
| 2024-11-25 | 3.190 | 3.250 | 3.160 | 3.220 | 3.220 | 10,902,800 |
| 2024-11-22 | 3.260 | 3.310 | 3.170 | 3.180 | 3.180 | 15,534,052 |
| 2024-11-21 | 3.260 | 3.270 | 3.230 | 3.270 | 3.270 | 10,410,405 |
| 2024-11-20 | 3.260 | 3.290 | 3.240 | 3.260 | 3.260 | 8,702,000 |
| 2024-11-19 | 3.250 | 3.280 | 3.170 | 3.270 | 3.270 | 14,759,000 |
| 2024-11-18 | 3.230 | 3.310 | 3.210 | 3.240 | 3.240 | 12,469,750 |
| 2024-11-15 | 3.280 | 3.330 | 3.230 | 3.230 | 3.230 | 12,959,179 |
| 2024-11-14 | 3.390 | 3.410 | 3.280 | 3.280 | 3.280 | 19,290,000 |
| 2024-11-13 | 3.270 | 3.430 | 3.200 | 3.390 | 3.390 | 34,914,517 |
| 2024-11-12 | 3.300 | 3.310 | 3.240 | 3.260 | 3.260 | 16,909,769 |
| 2024-11-11 | 3.240 | 3.290 | 3.210 | 3.290 | 3.290 | 18,838,607 |
| 2024-11-08 | 3.260 | 3.290 | 3.210 | 3.240 | 3.240 | 15,730,478 |
| 2024-11-07 | 3.130 | 3.250 | 3.130 | 3.250 | 3.250 | 19,596,657 |
| 2024-11-06 | 3.150 | 3.170 | 3.110 | 3.150 | 3.150 | 16,842,105 |
| 2024-11-05 | 3.090 | 3.150 | 3.080 | 3.150 | 3.150 | 18,584,192 |
| 2024-11-04 | 3.080 | 3.110 | 3.060 | 3.090 | 3.090 | 13,425,901 |
| 2024-11-01 | 3.120 | 3.130 | 3.040 | 3.080 | 3.080 | 23,082,350 |
| 2024-10-31 | 3.060 | 3.140 | 3.060 | 3.110 | 3.110 | 28,595,842 |
| 2024-10-30 | 3.010 | 3.190 | 3.000 | 3.100 | 3.100 | 42,139,193 |
| 2024-10-29 | 3.060 | 3.070 | 2.950 | 2.970 | 2.970 | 13,662,034 |
| 2024-10-28 | 2.950 | 3.060 | 2.950 | 3.060 | 3.060 | 13,856,343 |
| 2024-10-25 | 2.920 | 2.960 | 2.910 | 2.950 | 2.950 | 10,744,477 |
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.