Yankershop Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	36.220	39.660	36.220	39.430	39.430	5,777,680
2026-10-22	38.620	38.880	37.350	37.810	37.810	5,115,627
2026-10-21	44.410	44.470	39.960	39.960	39.960	7,721,462
2026-10-20	44.670	45.880	44.040	44.400	44.400	3,887,870
2026-10-19	44.420	45.440	44.180	44.530	44.530	2,433,040
2026-10-16	43.700	45.000	43.300	44.450	44.450	3,594,040
2026-10-15	43.200	44.440	42.950	43.260	43.260	2,236,098
2026-10-14	43.100	43.920	42.970	43.600	43.600	1,618,800
2026-10-13	43.650	44.090	42.940	43.100	43.100	1,809,936
2026-10-12	44.480	44.780	43.620	43.840	43.840	1,723,661
2026-10-09	44.010	44.840	44.010	44.570	44.570	2,307,988
2026-10-08	43.240	44.800	43.000	44.290	44.290	2,492,401
2026-09-30	42.780	43.660	42.600	43.410	43.410	1,324,200
2026-09-29	43.200	43.570	42.760	42.850	42.850	1,469,190
2026-09-28	42.800	43.430	42.800	43.410	43.410	1,606,729
2026-09-24	43.300	43.780	42.860	43.150	43.150	1,160,020
2026-09-23	43.500	43.820	43.090	43.200	43.200	1,443,018
2026-09-22	44.100	44.270	43.520	43.570	43.570	1,573,920
2026-09-21	42.500	44.050	42.380	43.980	43.980	2,672,379
2026-09-18	42.020	42.910	42.000	42.450	42.450	2,161,485
2026-09-17	42.700	42.700	41.940	42.020	42.020	2,089,075
2026-09-16	42.840	43.000	41.800	42.940	42.940	2,288,592
2026-09-15	43.880	43.940	42.700	42.830	42.830	2,179,668
2026-09-14	43.790	44.160	43.430	43.750	43.750	1,760,200
2026-09-11	45.080	45.300	43.530	43.810	43.810	2,949,800
2026-09-10	45.680	45.850	44.820	45.150	45.150	2,505,853
2026-09-09	47.000	47.100	45.550	45.790	45.790	2,984,028
2026-09-08	46.410	47.860	46.280	47.100	47.100	4,794,524
2026-09-07	45.500	46.810	45.000	46.280	46.280	3,534,082
2026-09-04	44.500	45.580	44.460	45.450	45.450	3,767,960
2026-09-03	44.690	44.960	44.260	44.440	44.440	1,934,740
2026-09-02	44.600	45.050	44.400	44.700	44.700	2,008,285
2026-09-01	45.180	45.740	44.960	45.060	45.060	3,010,178
2026-08-31	45.500	45.620	44.900	45.050	45.050	1,979,006
2026-08-28	45.330	45.490	44.900	45.420	45.420	2,223,394
2026-08-27	45.050	45.300	44.600	45.120	45.120	1,934,587
2026-08-26	45.020	45.600	44.900	45.200	45.200	3,184,838
2026-08-25	44.100	45.500	43.880	45.300	45.300	3,458,342
2026-08-24	44.250	44.760	43.830	44.150	44.150	2,986,213
2026-08-21	44.900	45.090	44.000	44.290	44.290	4,300,760
2026-08-20	47.500	47.510	45.000	45.190	45.190	8,836,202
2026-08-19	48.880	49.650	47.840	48.730	48.730	4,453,001
2026-08-18	48.480	49.590	48.370	48.900	48.900	3,782,375
2026-08-17	47.650	48.600	47.120	48.480	48.480	3,467,446
2026-08-14	49.010	49.050	47.500	47.670	47.670	5,215,387
2026-08-13	49.910	50.380	49.080	49.130	49.130	4,472,262
2026-08-12	49.870	50.680	49.400	50.240	50.240	4,684,349
2026-08-11	50.290	50.920	49.680	49.960	49.960	4,218,200
2026-08-10	49.340	50.850	49.090	50.790	50.790	5,902,959
2026-08-07	49.840	49.970	48.350	49.360	49.360	5,158,481
2026-08-06	50.780	50.780	49.540	49.900	49.900	3,494,400
2026-08-05	50.590	51.260	49.670	50.570	50.570	4,080,777
2026-08-04	51.900	52.260	50.230	50.560	50.560	5,250,869
2026-08-03	51.940	52.780	51.210	52.270	52.270	4,029,270
2026-07-31	50.120	52.250	50.120	52.030	52.030	4,370,362
2026-07-30	52.280	53.380	51.180	52.250	52.250	7,581,905
2026-07-29	51.700	53.840	51.110	52.490	52.490	10,891,196
2026-07-28	46.250	50.990	46.000	50.990	50.990	5,737,387
2026-07-27	45.340	46.960	45.250	46.350	46.350	2,172,300
2026-07-24	47.000	47.280	45.660	45.690	45.690	2,615,292

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	1.0000 CNY
2025-12-05	0.4000 CNY
2025-07-10	1.0000 CNY
2024-09-06	0.6000 CNY
2024-05-24	1.4994 CNY
2023-05-18	2.2500 CNY
2022-05-13	1.0000 CNY
2021-06-16	1.0000 CNY
2020-04-14	0.5000 CNY
2019-04-18	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.