Yankershop Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	79.380	80.020	76.220	77.010	50.950	2,431,029
2023-10-31	78.990	79.330	77.300	78.850	52.167	1,303,733
2023-10-30	79.480	79.660	76.820	78.470	51.916	2,187,939
2023-10-27	75.780	80.000	75.420	79.380	52.518	2,202,366
2023-10-26	71.830	75.770	71.080	75.530	49.970	2,309,796
2023-10-25	70.460	72.380	69.260	71.830	47.523	1,141,894
2023-10-24	70.890	71.390	69.740	70.450	46.610	1,233,012
2023-10-23	70.500	72.300	69.900	70.890	46.901	914,060
2023-10-20	72.000	72.200	70.700	70.750	46.808	784,029
2023-10-19	71.600	72.520	70.660	71.370	47.218	882,795
2023-10-18	74.220	74.220	71.700	71.900	47.569	807,009
2023-10-17	73.990	73.990	71.570	73.600	48.694	1,220,532
2023-10-16	72.100	74.970	71.610	73.990	48.952	2,945,294
2023-10-13	71.710	72.000	70.260	71.000	46.973	891,590
2023-10-12	72.800	73.310	71.600	72.070	47.681	997,990
2023-10-11	73.010	73.200	72.000	72.480	47.953	1,114,814
2023-10-10	74.390	74.880	72.700	72.860	48.204	1,007,930
2023-10-09	74.800	74.990	72.800	74.390	49.216	1,072,678
2023-09-28	74.210	76.100	74.110	74.360	49.196	1,082,690
2023-09-27	74.200	75.220	73.800	74.490	49.282	621,762
2023-09-26	74.890	74.890	73.630	73.930	48.912	707,420
2023-09-25	75.980	75.980	74.720	75.020	49.633	1,007,650
2023-09-22	78.520	78.640	75.400	75.650	50.050	1,876,769
2023-09-21	78.200	79.310	77.200	78.500	51.935	1,404,269
2023-09-20	76.620	79.620	76.010	78.390	51.863	2,011,507
2023-09-19	75.110	77.300	74.000	76.620	50.692	2,435,585
2023-09-18	71.960	73.900	71.440	73.640	48.720	1,236,551
2023-09-15	73.130	73.900	71.450	71.950	47.602	1,625,259
2023-09-14	73.980	74.450	73.100	73.600	48.694	795,060
2023-09-13	76.000	76.190	73.270	73.910	48.899	1,149,959
2023-09-12	75.810	76.700	75.500	75.660	50.056	565,040
2023-09-11	77.000	77.800	75.500	76.000	50.281	1,307,735
2023-09-08	76.740	77.540	76.130	77.360	51.181	616,420
2023-09-07	79.000	79.000	77.000	77.360	51.181	764,400
2023-09-06	78.200	79.300	78.090	79.000	52.266	760,620
2023-09-05	78.640	78.980	78.000	78.400	51.869	730,059
2023-09-04	78.400	79.200	77.270	78.600	52.002	1,271,059
2023-09-01	76.800	78.900	76.180	77.380	51.194	1,392,782
2023-08-31	75.900	77.120	75.400	76.150	50.381	645,911
2023-08-30	74.730	77.100	73.450	76.540	50.639	1,463,362
2023-08-29	75.000	75.420	74.110	74.720	49.435	1,034,040
2023-08-28	77.850	78.850	74.580	75.160	49.726	1,226,906
2023-08-25	76.500	76.790	74.420	74.800	49.487	639,450
2023-08-24	75.600	76.880	75.000	76.500	50.612	866,934
2023-08-23	76.600	76.620	74.880	74.900	49.554	973,333
2023-08-22	77.110	77.700	75.200	76.410	50.553	1,260,986
2023-08-21	76.530	78.480	75.930	77.110	51.016	980,778
2023-08-18	78.960	78.960	76.510	76.530	50.632	1,402,658
2023-08-17	78.300	78.870	77.760	78.420	51.882	751,310
2023-08-16	78.740	79.220	78.000	78.380	51.856	912,797
2023-08-15	79.870	80.300	78.780	79.060	52.306	1,066,940
2023-08-14	80.000	80.320	78.320	79.880	52.848	1,120,127
2023-08-11	81.500	81.600	80.200	80.360	53.166	936,250
2023-08-10	80.400	81.580	80.010	81.090	53.649	1,070,112
2023-08-09	80.670	81.000	80.210	80.900	53.523	1,066,310
2023-08-08	80.510	81.990	80.000	80.670	53.371	1,882,345
2023-08-07	81.600	82.200	80.200	80.490	53.252	2,250,071
2023-08-04	83.000	83.280	81.310	81.610	53.993	1,786,765
2023-08-03	84.460	84.580	81.650	81.990	54.244	3,304,489
2023-08-02	85.130	85.200	84.000	84.800	56.103	1,310,388

← NewerPage 13 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.