Yankershop Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	124.09	125.20	120.74	124.63	54.004	1,523,185
2023-05-04	126.10	128.00	122.43	125.25	54.273	1,912,529
2023-04-28	128.45	131.25	124.34	126.39	54.767	2,266,971
2023-04-27	127.07	131.70	126.74	130.80	56.678	1,505,069
2023-04-26	128.06	129.70	126.00	127.07	55.061	1,246,979
2023-04-25	123.76	132.00	123.76	129.07	55.928	2,042,569
2023-04-24	128.00	128.58	123.30	123.75	53.623	1,841,203
2023-04-21	128.56	130.80	126.03	126.89	54.983	1,598,993
2023-04-20	135.41	135.94	127.33	127.50	55.248	3,159,678
2023-04-19	124.87	135.60	124.87	135.33	58.640	3,075,000
2023-04-18	124.71	128.99	123.48	125.61	54.429	3,194,523
2023-04-17	133.47	134.84	121.67	123.47	53.501	4,885,354
2023-04-14	132.69	133.21	129.11	130.86	56.704	1,140,299
2023-04-13	131.47	133.25	129.73	132.16	57.267	1,045,625
2023-04-12	135.91	135.91	130.58	131.46	56.964	1,105,859
2023-04-11	136.35	138.11	133.01	134.50	58.281	1,316,812
2023-04-10	133.30	139.50	132.01	137.61	59.628	1,019,721
2023-04-07	135.00	135.00	132.06	133.99	58.060	853,756
2023-04-06	135.20	136.20	133.30	135.30	58.627	608,621
2023-04-04	136.29	136.76	134.00	134.98	58.489	955,919
2023-04-03	135.79	138.89	134.90	136.30	59.061	1,211,449
2023-03-31	135.00	137.69	134.11	134.83	58.424	1,021,523
2023-03-30	133.00	135.30	131.00	134.65	58.346	1,061,549
2023-03-29	132.10	134.28	130.80	132.00	57.198	973,265
2023-03-28	125.63	132.00	125.63	130.86	56.704	1,282,412
2023-03-27	122.93	128.30	119.44	127.32	55.170	1,742,990
2023-03-24	120.99	122.67	120.01	121.20	52.518	761,886
2023-03-23	121.90	122.31	119.97	121.20	52.518	752,940
2023-03-22	122.87	124.80	121.24	121.97	52.851	804,509
2023-03-21	121.00	124.80	119.00	122.87	53.241	1,402,904
2023-03-20	123.96	123.96	115.07	120.29	52.123	2,876,227
2023-03-17	128.78	129.21	124.52	124.80	54.078	1,249,787
2023-03-16	127.11	129.20	126.49	128.78	55.802	603,420
2023-03-15	129.42	130.47	127.06	128.39	55.633	1,268,739
2023-03-14	131.80	131.80	129.08	129.80	56.244	1,092,419
2023-03-13	129.39	132.00	129.39	131.90	57.154	941,429
2023-03-10	129.51	130.84	128.46	130.30	56.461	1,146,116
2023-03-09	129.50	132.50	128.20	129.50	56.114	1,159,829
2023-03-08	127.80	130.30	126.25	129.50	56.114	1,373,399
2023-03-07	131.92	131.92	128.09	128.37	55.625	1,542,001
2023-03-06	130.30	135.11	128.07	131.44	56.955	2,253,779
2023-03-03	131.61	133.58	128.67	130.00	56.331	1,481,828
2023-03-02	128.08	131.85	127.17	131.60	57.024	1,584,728
2023-03-01	125.40	129.93	125.33	128.71	55.772	1,498,519
2023-02-28	123.95	128.33	123.89	125.19	54.247	1,196,159
2023-02-27	123.02	125.38	120.79	123.95	53.709	1,781,323
2023-02-24	121.82	124.00	120.78	123.01	53.302	1,034,713
2023-02-23	122.05	123.73	121.12	122.11	52.912	901,970
2023-02-22	120.88	122.80	118.85	122.26	52.977	1,178,309
2023-02-21	120.35	121.35	118.41	120.93	52.401	1,274,279
2023-02-20	122.00	122.01	119.39	121.33	52.574	945,209
2023-02-17	121.37	123.79	119.00	121.25	52.539	846,688
2023-02-16	122.00	123.77	120.20	120.85	52.366	1,116,989
2023-02-15	120.51	122.88	120.01	122.08	52.899	1,042,859
2023-02-14	121.20	125.00	120.16	120.50	52.214	1,745,172
2023-02-13	115.09	120.99	115.09	119.81	51.915	2,147,135
2023-02-10	115.00	116.98	113.80	116.48	50.473	1,010,380
2023-02-09	115.40	118.51	114.63	115.47	50.035	1,353,869
2023-02-08	116.03	116.64	114.52	115.40	50.005	1,183,446
2023-02-07	119.00	119.95	115.46	116.03	50.278	1,753,574

← NewerPage 15 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.