Yankershop Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	85.390	86.490	84.880	85.140	56.328	1,761,784
2023-07-31	85.710	86.770	83.880	85.420	56.514	1,846,785
2023-07-28	85.790	86.600	85.100	85.270	56.414	1,495,337
2023-07-27	85.160	85.990	84.000	85.790	56.758	1,038,800
2023-07-26	85.200	86.470	84.400	85.140	56.328	1,350,780
2023-07-25	85.600	86.250	84.030	84.920	56.183	1,204,306
2023-07-24	86.690	86.690	84.800	85.050	56.269	751,851
2023-07-21	84.970	87.900	84.300	87.200	57.691	1,076,952
2023-07-20	85.760	86.300	85.060	85.280	56.421	538,581
2023-07-19	85.800	86.490	84.800	85.760	56.739	680,403
2023-07-18	85.150	86.500	84.150	85.480	56.553	924,936
2023-07-17	84.580	85.590	83.710	85.160	56.342	632,870
2023-07-14	85.730	86.500	85.030	85.710	56.705	1,398,214
2023-07-13	84.000	86.480	83.500	85.850	56.798	1,691,633
2023-07-12	83.660	84.420	82.340	83.660	55.349	1,025,091
2023-07-11	81.000	84.800	80.000	83.660	55.349	2,887,665
2023-07-10	83.800	83.920	79.300	80.900	53.523	2,544,387
2023-07-07	81.640	81.680	80.180	80.850	53.490	867,510
2023-07-06	82.050	82.970	81.200	81.640	54.013	727,804
2023-07-05	84.440	85.600	82.500	82.600	54.648	1,169,768
2023-07-04	85.700	85.700	83.480	85.040	56.262	1,040,312
2023-07-03	85.060	86.280	83.500	85.720	56.712	1,276,708
2023-06-30	83.500	85.990	82.980	85.050	56.269	1,617,729
2023-06-29	84.310	85.190	81.600	83.340	55.137	1,855,054
2023-06-28	79.260	85.040	79.250	84.720	56.050	2,289,549
2023-06-27	79.500	81.000	78.010	79.250	52.432	1,142,241
2023-06-26	80.580	82.000	78.750	79.160	52.372	884,080
2023-06-21	81.880	82.630	81.100	81.320	53.801	692,382
2023-06-20	84.640	84.640	81.900	82.230	54.403	1,910,627
2023-06-19	85.010	85.370	83.470	84.100	55.640	882,513
2023-06-16	85.130	85.730	84.600	85.020	56.249	753,480
2023-06-15	84.000	86.600	83.100	85.120	56.315	1,313,968
2023-06-14	82.600	84.500	81.530	84.320	55.786	1,429,384
2023-06-13	81.610	82.730	80.700	82.010	54.258	1,086,792
2023-06-12	80.200	82.770	79.000	81.630	54.006	1,589,307
2023-06-09	79.950	82.690	79.110	80.290	53.120	1,843,663
2023-06-08	79.120	81.300	78.900	80.460	53.232	1,357,999
2023-06-07	80.000	80.750	78.510	79.120	52.346	895,860
2023-06-06	80.310	81.190	79.510	79.700	52.729	1,149,339
2023-06-05	82.300	82.480	80.040	80.100	52.994	1,662,079
2023-06-02	80.000	83.300	79.670	81.930	54.205	2,521,105
2023-06-01	81.520	83.300	79.600	79.990	52.921	2,572,677
2023-05-31	82.460	83.520	80.300	81.550	53.953	1,303,093
2023-05-30	83.300	84.300	80.800	83.200	55.045	1,122,794
2023-05-29	82.500	86.280	81.560	83.760	55.415	1,611,482
2023-05-26	84.000	84.200	82.170	82.500	54.582	1,081,470
2023-05-25	86.710	87.780	82.780	83.570	55.290	1,731,504
2023-05-24	87.060	87.700	85.880	87.210	57.698	762,112
2023-05-23	88.610	89.570	86.950	87.050	57.592	1,281,992
2023-05-22	86.800	89.480	86.010	88.220	58.366	1,905,420
2023-05-19	84.020	89.000	84.020	86.960	57.532	2,377,158
2023-05-18	83.900	88.000	81.200	84.500	55.905	1,629,239
2023-05-17	126.63	128.30	124.90	128.05	55.486	1,334,759
2023-05-16	127.87	128.89	125.50	127.14	55.092	1,117,409
2023-05-15	126.50	130.00	124.10	128.90	55.854	1,355,087
2023-05-12	127.47	132.20	126.59	127.18	55.109	1,248,365
2023-05-11	129.60	132.02	126.50	127.48	55.239	958,475
2023-05-10	129.42	131.58	126.88	129.61	56.162	2,045,522
2023-05-09	136.50	136.50	130.99	130.99	56.760	2,963,227
2023-05-08	126.85	137.09	126.85	136.50	59.147	4,554,782

← NewerPage 14 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.