Zhejiang Yankon Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	2.910	2.930	2.890	2.920	2.920	7,131,348
2024-10-23	2.900	2.960	2.890	2.930	2.930	13,771,801
2024-10-22	2.890	2.910	2.880	2.900	2.900	9,413,710
2024-10-21	2.890	2.920	2.860	2.900	2.900	10,540,437
2024-10-18	2.840	2.910	2.810	2.870	2.870	11,671,552
2024-10-17	2.890	2.900	2.820	2.830	2.830	11,242,284
2024-10-16	2.870	2.900	2.850	2.880	2.880	9,292,986
2024-10-15	2.900	2.970	2.860	2.880	2.880	12,861,831
2024-10-14	2.860	2.920	2.850	2.900	2.900	13,337,468
2024-10-11	2.870	2.920	2.820	2.830	2.830	13,102,473
2024-10-10	2.870	2.940	2.830	2.900	2.900	18,080,613
2024-10-09	3.140	3.140	2.850	2.870	2.870	29,406,022
2024-10-08	3.250	3.260	3.010	3.150	3.150	49,824,125
2024-09-30	2.810	2.970	2.770	2.960	2.960	35,595,391
2024-09-27	2.690	2.730	2.650	2.730	2.730	15,317,102
2024-09-26	2.550	2.640	2.540	2.640	2.640	11,641,563
2024-09-25	2.540	2.620	2.540	2.560	2.560	14,765,267
2024-09-24	2.450	2.530	2.450	2.520	2.520	8,882,587
2024-09-23	2.420	2.450	2.420	2.450	2.450	3,441,863
2024-09-20	2.470	2.470	2.410	2.430	2.430	5,632,105
2024-09-19	2.390	2.460	2.380	2.460	2.460	6,172,900
2024-09-18	2.400	2.400	2.350	2.380	2.380	4,584,548
2024-09-13	2.420	2.430	2.400	2.400	2.400	2,480,200
2024-09-12	2.400	2.440	2.400	2.420	2.420	3,051,748
2024-09-11	2.430	2.430	2.390	2.410	2.410	2,890,100
2024-09-10	2.430	2.440	2.390	2.440	2.440	5,273,348
2024-09-09	2.430	2.440	2.400	2.430	2.430	6,449,975
2024-09-06	2.460	2.470	2.420	2.420	2.420	6,487,000
2024-09-05	2.460	2.470	2.450	2.460	2.460	3,679,087
2024-09-04	2.470	2.480	2.440	2.450	2.450	5,749,986
2024-09-03	2.490	2.520	2.470	2.470	2.470	7,655,153
2024-09-02	2.570	2.580	2.480	2.490	2.490	15,381,400
2024-08-30	2.610	2.630	2.550	2.590	2.590	19,291,906
2024-08-29	2.560	2.640	2.560	2.620	2.620	6,864,255
2024-08-28	2.620	2.640	2.580	2.580	2.580	7,705,800
2024-08-27	2.670	2.670	2.600	2.610	2.610	4,635,090
2024-08-26	2.640	2.690	2.620	2.670	2.670	4,720,681
2024-08-23	2.650	2.660	2.610	2.630	2.630	4,918,650
2024-08-22	2.680	2.700	2.650	2.650	2.650	3,864,900
2024-08-21	2.680	2.710	2.660	2.680	2.680	3,475,500
2024-08-20	2.720	2.730	2.670	2.680	2.680	4,295,818
2024-08-19	2.730	2.750	2.710	2.730	2.730	4,145,200
2024-08-16	2.730	2.770	2.720	2.730	2.730	5,661,945
2024-08-15	2.710	2.740	2.690	2.730	2.730	4,260,200
2024-08-14	2.740	2.740	2.710	2.720	2.720	2,590,100
2024-08-13	2.710	2.740	2.680	2.740	2.740	3,788,600
2024-08-12	2.720	2.730	2.690	2.710	2.710	4,408,600
2024-08-09	2.730	2.740	2.700	2.710	2.710	4,875,900
2024-08-08	2.690	2.730	2.670	2.720	2.720	4,096,700
2024-08-07	2.710	2.720	2.680	2.700	2.700	3,313,700
2024-08-06	2.680	2.700	2.670	2.700	2.700	4,597,000
2024-08-05	2.720	2.730	2.650	2.660	2.660	5,637,400
2024-08-02	2.740	2.760	2.710	2.720	2.720	3,961,000
2024-08-01	2.750	2.760	2.730	2.750	2.750	4,999,037
2024-07-31	2.710	2.750	2.690	2.750	2.750	6,600,989
2024-07-30	2.680	2.700	2.670	2.690	2.690	3,249,000
2024-07-29	2.670	2.710	2.660	2.690	2.690	4,328,700
2024-07-26	2.610	2.680	2.600	2.670	2.670	5,308,650
2024-07-25	2.570	2.630	2.560	2.610	2.610	3,882,450
2024-07-24	2.580	2.610	2.560	2.570	2.570	5,726,400

← NewerPage 9 of 21 · 1,212 trading daysOlder →

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.