Yankershop Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 75.150 | 77.500 | 74.470 | 76.100 | 50.348 | 2,198,898 |
| 2024-04-29 | 74.010 | 75.160 | 73.000 | 75.020 | 49.633 | 2,662,510 |
| 2024-04-26 | 73.300 | 74.740 | 73.180 | 73.730 | 48.780 | 2,095,361 |
| 2024-04-25 | 75.700 | 76.180 | 73.670 | 73.710 | 48.766 | 1,780,038 |
| 2024-04-24 | 77.660 | 77.660 | 72.600 | 75.700 | 50.083 | 4,006,258 |
| 2024-04-23 | 76.900 | 79.180 | 76.700 | 77.620 | 51.353 | 1,971,759 |
| 2024-04-22 | 75.750 | 78.530 | 75.090 | 77.300 | 51.141 | 3,359,700 |
| 2024-04-19 | 74.950 | 75.850 | 74.190 | 75.760 | 50.123 | 1,665,646 |
| 2024-04-18 | 73.780 | 76.800 | 73.270 | 75.710 | 50.090 | 3,096,065 |
| 2024-04-17 | 74.200 | 75.140 | 73.020 | 74.280 | 49.143 | 2,606,058 |
| 2024-04-16 | 73.830 | 76.660 | 73.480 | 73.750 | 48.793 | 3,952,128 |
| 2024-04-15 | 73.340 | 75.050 | 73.000 | 73.790 | 48.819 | 2,231,896 |
| 2024-04-12 | 74.000 | 74.300 | 73.000 | 73.550 | 48.660 | 1,250,619 |
| 2024-04-11 | 73.850 | 75.660 | 73.730 | 74.000 | 48.958 | 2,379,180 |
| 2024-04-10 | 74.100 | 74.670 | 73.040 | 73.450 | 48.594 | 1,501,670 |
| 2024-04-09 | 74.790 | 75.100 | 73.850 | 74.290 | 49.150 | 2,399,994 |
| 2024-04-08 | 76.460 | 76.680 | 73.230 | 74.880 | 49.540 | 2,850,368 |
| 2024-04-03 | 75.000 | 76.550 | 74.520 | 76.390 | 50.539 | 2,617,852 |
| 2024-04-02 | 75.140 | 76.600 | 74.980 | 75.310 | 49.825 | 3,333,441 |
| 2024-04-01 | 75.100 | 76.500 | 74.420 | 75.960 | 50.255 | 3,685,538 |
| 2024-03-29 | 76.100 | 76.160 | 73.830 | 75.300 | 49.818 | 3,485,083 |
| 2024-03-28 | 76.740 | 77.680 | 75.410 | 76.100 | 50.348 | 7,554,105 |
| 2024-03-27 | 72.930 | 75.670 | 72.590 | 75.670 | 50.063 | 4,324,458 |
| 2024-03-26 | 67.070 | 69.530 | 66.960 | 68.790 | 45.511 | 3,034,609 |
| 2024-03-25 | 65.850 | 68.280 | 65.420 | 66.410 | 43.937 | 2,128,873 |
| 2024-03-22 | 67.290 | 67.390 | 65.580 | 66.000 | 43.665 | 1,227,239 |
| 2024-03-21 | 67.950 | 68.480 | 66.000 | 67.260 | 44.499 | 1,697,919 |
| 2024-03-20 | 69.090 | 69.090 | 67.700 | 67.950 | 44.956 | 1,401,251 |
| 2024-03-19 | 68.800 | 69.680 | 68.600 | 69.110 | 45.723 | 1,472,204 |
| 2024-03-18 | 71.490 | 71.810 | 68.540 | 69.230 | 45.802 | 2,650,542 |
| 2024-03-15 | 70.510 | 72.000 | 70.010 | 71.510 | 47.311 | 867,440 |
| 2024-03-14 | 71.900 | 72.080 | 70.220 | 70.540 | 46.669 | 1,019,954 |
| 2024-03-13 | 70.510 | 74.850 | 70.010 | 72.350 | 47.867 | 2,532,833 |
| 2024-03-12 | 69.260 | 71.000 | 68.690 | 70.410 | 46.583 | 1,700,649 |
| 2024-03-11 | 66.920 | 69.490 | 66.670 | 69.080 | 45.703 | 1,551,831 |
| 2024-03-08 | 68.140 | 68.460 | 65.910 | 67.200 | 44.459 | 1,468,294 |
| 2024-03-07 | 68.800 | 69.350 | 68.170 | 68.200 | 45.121 | 878,780 |
| 2024-03-06 | 69.100 | 69.610 | 67.850 | 68.830 | 45.538 | 1,019,748 |
| 2024-03-05 | 69.900 | 70.240 | 69.000 | 69.710 | 46.120 | 1,359,913 |
| 2024-03-04 | 67.960 | 70.340 | 67.630 | 69.990 | 46.305 | 2,146,360 |
| 2024-03-01 | 68.670 | 69.290 | 67.830 | 68.300 | 45.187 | 1,865,814 |
| 2024-02-29 | 66.500 | 68.700 | 66.040 | 68.700 | 45.452 | 1,939,444 |
| 2024-02-28 | 69.190 | 69.670 | 67.500 | 67.500 | 44.658 | 2,076,304 |
| 2024-02-27 | 69.440 | 69.440 | 68.210 | 69.180 | 45.769 | 1,470,191 |
| 2024-02-26 | 69.350 | 69.690 | 68.060 | 69.500 | 45.981 | 961,396 |
| 2024-02-23 | 69.700 | 69.700 | 68.200 | 69.350 | 45.882 | 1,138,652 |
| 2024-02-22 | 70.270 | 70.400 | 69.000 | 69.700 | 46.113 | 752,627 |
| 2024-02-21 | 69.590 | 71.980 | 68.200 | 70.160 | 46.418 | 1,487,294 |
| 2024-02-20 | 69.200 | 69.800 | 68.000 | 69.590 | 46.041 | 1,288,349 |
| 2024-02-19 | 70.860 | 73.270 | 68.810 | 69.300 | 45.849 | 1,744,983 |
| 2024-02-08 | 70.400 | 74.100 | 70.300 | 70.830 | 46.861 | 2,198,661 |
| 2024-02-07 | 66.800 | 71.960 | 66.600 | 70.940 | 46.934 | 2,326,883 |
| 2024-02-06 | 62.000 | 67.200 | 59.270 | 66.960 | 44.301 | 2,254,552 |
| 2024-02-05 | 63.000 | 63.300 | 60.300 | 61.450 | 40.655 | 1,657,066 |
| 2024-02-02 | 64.000 | 65.500 | 61.250 | 63.460 | 41.985 | 1,270,149 |
| 2024-02-01 | 61.660 | 64.800 | 61.480 | 63.850 | 42.243 | 1,763,116 |
| 2024-01-31 | 63.250 | 64.500 | 61.640 | 61.880 | 40.940 | 1,323,650 |
| 2024-01-30 | 67.260 | 67.260 | 62.230 | 63.690 | 42.137 | 2,936,654 |
| 2024-01-29 | 68.960 | 69.590 | 66.650 | 67.280 | 44.512 | 1,452,872 |
| 2024-01-26 | 68.100 | 69.900 | 67.600 | 68.970 | 45.630 | 1,136,374 |
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.