Yankershop Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	68.720	69.170	66.400	68.800	45.518	1,667,097
2024-01-24	68.220	70.450	66.500	68.840	45.544	1,137,021
2024-01-23	68.000	68.690	66.800	68.200	45.121	1,155,379
2024-01-22	72.490	72.490	67.700	67.950	44.956	1,804,480
2024-01-19	71.750	73.500	70.650	72.560	48.005	1,992,646
2024-01-18	71.180	72.160	69.740	71.750	47.470	1,762,175
2024-01-17	72.110	74.000	71.250	71.740	47.463	2,871,749
2024-01-16	70.290	72.500	70.290	72.120	47.714	2,304,088
2024-01-15	68.770	73.000	68.770	70.970	46.954	3,323,733
2024-01-12	67.950	73.500	67.950	70.280	46.497	4,190,852
2024-01-11	68.000	68.830	66.700	67.770	44.836	3,134,317
2024-01-10	64.000	69.050	63.530	69.050	45.683	3,351,180
2024-01-09	65.730	65.970	64.000	64.400	42.607	1,718,009
2024-01-08	66.330	67.610	65.710	65.730	43.487	1,345,182
2024-01-05	68.000	68.790	66.800	67.610	44.731	1,547,382
2024-01-04	69.380	69.380	67.400	68.000	44.989	1,532,313
2024-01-03	70.500	70.820	68.580	69.420	45.928	2,486,889
2024-01-02	69.160	71.280	67.000	70.920	46.920	2,901,755
2023-12-29	66.680	70.500	66.180	69.480	45.968	2,683,981
2023-12-28	66.090	68.140	64.900	67.000	44.327	2,822,609
2023-12-27	65.100	66.150	64.570	66.090	43.725	1,792,278
2023-12-26	66.990	67.770	64.900	65.590	43.394	1,503,863
2023-12-25	68.710	68.930	66.300	66.970	44.307	1,543,359
2023-12-22	68.870	69.030	67.300	68.030	45.008	1,437,939
2023-12-21	68.280	69.190	66.860	68.850	45.551	1,228,072
2023-12-20	70.080	70.270	67.900	68.050	45.022	1,385,299
2023-12-19	71.100	71.390	69.100	70.100	46.378	1,376,192
2023-12-18	70.800	71.220	69.260	70.100	46.378	1,711,569
2023-12-15	70.800	71.600	70.190	70.800	46.841	1,123,904
2023-12-14	71.500	72.000	70.470	71.000	46.973	1,351,085
2023-12-13	73.200	73.290	71.600	71.600	47.370	1,282,462
2023-12-12	72.970	73.640	71.680	73.180	48.416	1,556,757
2023-12-11	73.050	74.200	71.880	73.000	48.297	2,370,619
2023-12-08	74.500	74.500	71.750	73.380	48.548	3,320,982
2023-12-07	76.360	76.360	73.890	74.790	49.481	1,348,703
2023-12-06	77.610	77.990	75.100	75.980	50.268	1,321,678
2023-12-05	78.170	79.000	77.590	77.590	51.333	814,704
2023-12-04	79.620	79.750	77.520	78.200	51.737	1,925,191
2023-12-01	81.360	81.480	79.630	79.770	52.776	1,611,686
2023-11-30	81.600	82.520	80.520	81.080	53.642	1,005,830
2023-11-29	80.450	81.750	79.660	81.600	53.986	1,088,064
2023-11-28	80.500	80.990	79.710	80.690	53.384	562,441
2023-11-27	80.700	80.950	79.600	80.140	53.020	733,504
2023-11-24	80.760	81.200	79.950	80.700	53.391	875,210
2023-11-23	79.160	81.100	78.600	81.000	53.589	1,260,188
2023-11-22	78.220	79.650	77.830	79.160	52.372	723,660
2023-11-21	79.020	79.760	78.300	78.520	51.949	1,180,328
2023-11-20	78.940	79.790	78.660	78.990	52.260	837,624
2023-11-17	78.600	79.580	77.900	78.860	52.174	1,067,876
2023-11-16	79.660	80.700	78.760	78.950	52.233	736,050
2023-11-15	80.200	81.000	78.930	79.560	52.637	1,561,585
2023-11-14	82.510	82.760	79.950	80.160	53.034	1,480,455
2023-11-13	83.350	83.370	81.500	82.520	54.595	2,519,254
2023-11-10	80.430	84.550	79.420	83.500	55.243	3,251,573
2023-11-09	82.190	82.580	80.140	80.490	53.252	1,656,506
2023-11-08	81.080	82.990	80.300	82.390	54.509	1,734,914
2023-11-07	78.210	81.600	77.990	81.070	53.636	2,328,766
2023-11-06	78.780	79.000	77.160	78.210	51.744	1,867,941
2023-11-03	77.400	79.660	77.400	78.370	51.849	2,120,401
2023-11-02	77.030	78.780	76.260	78.180	51.724	1,909,918

← NewerPage 12 of 21 · 1,212 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.