Yankershop Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	119.39	119.95	115.00	119.00	51.564	2,261,492
2023-02-03	119.91	121.00	117.13	119.95	51.976	2,397,423
2023-02-02	116.44	121.00	114.62	120.40	52.171	3,147,391
2023-02-01	117.00	117.55	112.00	115.25	49.940	5,422,176
2023-01-31	113.43	120.22	111.00	118.00	51.131	6,778,838
2023-01-30	106.36	110.20	105.20	109.29	47.357	2,682,510
2023-01-20	106.29	108.18	104.54	105.00	45.498	1,824,466
2023-01-19	109.48	109.50	104.53	105.00	45.498	2,719,527
2023-01-18	109.30	112.30	108.30	108.80	47.145	1,035,576
2023-01-17	111.39	111.49	108.87	109.32	47.370	1,015,836
2023-01-16	107.60	113.55	107.60	110.31	47.799	2,132,827
2023-01-13	103.50	107.60	102.55	107.10	46.408	2,082,404
2023-01-12	104.14	104.69	102.00	103.10	44.675	1,545,809
2023-01-11	104.20	105.80	102.80	104.65	45.346	1,897,441
2023-01-10	104.52	105.00	103.01	104.20	45.151	1,074,777
2023-01-09	104.13	105.45	101.60	104.53	45.294	2,482,492
2023-01-06	104.50	106.38	103.51	104.17	45.138	1,505,403
2023-01-05	106.00	106.95	104.02	105.98	45.923	1,857,902
2023-01-04	105.00	106.55	103.70	105.63	45.771	1,521,398
2023-01-03	108.32	109.19	104.49	104.88	45.446	3,252,941
2022-12-30	109.20	109.98	107.20	108.29	46.924	1,432,005
2022-12-29	109.07	110.19	107.00	109.05	47.253	1,933,372
2022-12-28	110.27	110.54	107.60	108.89	47.184	1,614,250
2022-12-27	106.84	111.79	106.84	110.28	47.786	1,843,889
2022-12-26	109.42	110.49	105.60	106.84	46.295	1,750,180
2022-12-23	107.84	109.80	104.90	109.43	47.418	2,603,891
2022-12-22	107.81	110.58	106.11	107.84	46.729	1,986,411
2022-12-21	105.88	109.02	103.88	108.29	46.924	2,443,663
2022-12-20	103.48	104.89	102.68	104.70	45.368	1,598,729
2022-12-19	105.48	106.05	102.30	103.47	44.835	1,368,029
2022-12-16	104.41	105.78	103.01	104.80	45.411	1,098,261
2022-12-15	105.61	106.99	103.20	104.41	45.242	1,616,140
2022-12-14	106.07	107.17	105.01	106.12	45.983	1,126,918
2022-12-13	105.98	106.85	103.80	106.06	45.957	1,137,432
2022-12-12	106.11	107.55	104.78	106.23	46.031	1,475,011
2022-12-09	106.81	107.20	104.50	106.33	46.074	1,434,777
2022-12-08	107.22	107.81	104.40	107.37	46.525	1,654,370
2022-12-07	105.36	108.38	105.00	107.21	46.456	2,796,817
2022-12-06	107.00	109.15	102.77	106.05	45.953	4,463,071
2022-12-05	108.49	112.00	106.49	108.77	47.132	3,493,653
2022-12-02	105.50	108.50	105.50	107.24	46.469	1,442,279
2022-12-01	109.00	110.81	105.01	106.30	46.061	2,921,637
2022-11-30	104.88	108.18	104.25	106.91	46.326	1,492,746
2022-11-29	107.79	108.50	104.86	105.48	45.706	2,770,847
2022-11-28	105.50	108.50	102.00	108.40	46.971	2,858,524
2022-11-25	104.89	106.45	102.69	105.41	45.676	1,656,758
2022-11-24	101.34	105.80	101.34	105.37	45.658	2,350,736
2022-11-23	103.50	107.35	100.72	101.35	43.916	1,954,808
2022-11-22	103.46	104.30	102.13	103.72	44.943	1,154,008
2022-11-21	102.20	104.54	100.72	103.46	44.831	2,423,709
2022-11-18	103.91	104.58	102.04	102.90	44.588	1,436,189
2022-11-17	103.00	104.50	101.11	103.70	44.935	1,989,059
2022-11-16	99.800	104.54	98.210	102.85	44.566	3,015,177
2022-11-15	97.210	100.49	95.500	99.810	43.249	2,576,536
2022-11-14	96.990	97.560	95.500	96.000	41.598	1,892,199
2022-11-11	98.300	100.98	93.680	97.000	42.032	2,101,212
2022-11-10	96.450	98.130	95.130	95.980	41.590	1,359,621
2022-11-09	96.970	99.500	96.300	96.830	41.958	1,554,717
2022-11-08	99.000	101.99	97.730	99.260	43.011	1,561,979
2022-11-07	97.380	99.990	96.400	99.110	42.946	2,165,728

← NewerPage 16 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.