Yankershop Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	36.790	36.920	36.010	36.100	34.179	1,818,980
2024-07-26	36.520	37.150	36.520	36.890	34.927	981,180
2024-07-25	36.690	37.150	36.510	36.830	34.870	1,382,210
2024-07-24	36.890	37.340	36.500	36.890	34.927	2,068,650
2024-07-23	38.290	38.490	36.860	36.860	34.899	2,460,190
2024-07-22	39.100	39.290	38.200	38.530	36.480	1,939,970
2024-07-19	39.110	39.340	38.720	39.240	37.152	1,490,440
2024-07-18	38.640	39.260	38.510	39.070	36.991	1,865,080
2024-07-17	38.530	39.580	37.700	39.210	37.124	3,425,030
2024-07-16	38.900	39.070	38.480	38.670	36.612	2,054,320
2024-07-15	39.090	39.460	38.120	39.460	37.360	3,125,321
2024-07-12	40.100	40.100	39.310	39.600	37.493	3,853,062
2024-07-11	42.500	42.600	39.190	40.990	38.809	7,351,803
2024-07-10	41.830	43.090	41.450	42.690	40.418	2,673,250
2024-07-09	40.950	41.590	40.130	41.550	39.339	1,895,050
2024-07-08	42.170	42.210	40.740	40.950	38.771	2,024,830
2024-07-05	42.200	42.400	41.700	42.230	39.983	926,949
2024-07-04	42.970	43.000	42.000	42.280	40.030	926,696
2024-07-03	42.880	43.360	42.220	42.850	40.570	1,060,260
2024-07-02	43.450	43.580	42.500	43.140	40.844	1,384,156
2024-07-01	43.190	43.560	42.330	43.480	41.166	1,573,570
2024-06-28	43.520	44.490	42.500	42.770	40.494	1,797,419
2024-06-27	44.000	44.100	43.020	43.520	41.204	1,958,253
2024-06-26	44.200	44.780	43.600	44.220	41.867	2,069,246
2024-06-25	44.890	45.700	44.500	44.820	42.435	1,037,452
2024-06-24	46.120	46.990	45.230	45.330	42.918	1,404,760
2024-06-21	47.300	47.530	45.160	46.480	44.007	2,455,539
2024-06-20	47.320	48.160	47.020	47.630	45.096	1,439,846
2024-06-19	48.590	48.690	46.880	47.380	44.859	2,469,456
2024-06-18	49.020	49.880	48.480	48.590	46.004	1,466,590
2024-06-17	48.790	50.120	48.520	49.520	46.885	1,788,235
2024-06-14	47.080	49.230	47.010	49.070	46.459	1,912,817
2024-06-13	48.040	48.200	47.030	47.420	44.897	1,215,086
2024-06-12	47.660	48.180	47.480	48.010	45.455	990,474
2024-06-11	46.970	47.780	46.310	47.550	45.020	1,105,204
2024-06-07	47.970	48.100	46.660	46.800	44.310	1,367,561
2024-06-06	47.880	48.550	47.560	47.880	45.332	1,096,940
2024-06-05	48.100	49.580	47.820	47.880	45.332	2,230,970
2024-06-04	46.670	48.480	46.190	48.180	45.616	2,095,528
2024-06-03	47.010	47.470	46.340	46.650	44.168	1,830,050
2024-05-31	47.740	48.160	47.000	47.090	44.584	1,499,325
2024-05-30	47.020	48.320	46.720	48.000	45.446	1,412,218
2024-05-29	48.100	48.100	46.860	47.210	44.698	1,307,797
2024-05-28	48.330	48.450	47.130	48.140	45.578	1,257,940
2024-05-27	48.050	48.750	47.390	48.450	45.872	1,424,448
2024-05-24	48.260	48.800	47.810	48.350	45.777	1,472,086
2024-05-23	71.000	71.010	68.580	69.070	45.697	2,545,510
2024-05-22	72.000	72.350	70.580	71.280	47.159	1,598,589
2024-05-21	72.710	72.800	71.520	71.990	47.628	1,401,437
2024-05-20	72.290	74.250	72.040	72.700	48.098	2,423,736
2024-05-17	71.010	72.950	70.470	71.990	47.628	2,562,774
2024-05-16	70.460	72.400	68.370	71.780	47.489	6,628,490
2024-05-15	74.990	74.990	73.000	73.070	48.343	1,564,639
2024-05-14	74.600	75.300	73.700	74.570	49.335	1,754,586
2024-05-13	74.650	75.380	73.240	75.100	49.686	2,467,262
2024-05-10	75.000	75.650	74.600	74.900	49.554	1,234,581
2024-05-09	75.500	75.800	74.500	75.000	49.620	2,135,817
2024-05-08	76.610	77.480	74.700	75.230	49.772	2,065,223
2024-05-07	75.990	77.500	75.680	77.070	50.989	2,857,399
2024-05-06	76.400	77.380	75.470	76.210	50.420	3,137,260

← NewerPage 10 of 21 · 1,219 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.