Yankershop Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	95.600	99.200	95.140	98.020	42.474	2,409,441
2022-11-03	93.950	97.460	93.310	96.260	41.711	1,755,428
2022-11-02	93.420	96.220	92.500	93.960	40.714	2,026,555
2022-11-01	87.620	93.680	86.670	93.420	40.480	3,045,722
2022-10-31	85.970	91.000	85.970	87.400	37.872	2,987,894
2022-10-28	92.910	92.910	88.530	88.640	38.409	1,698,195
2022-10-27	93.670	94.000	90.200	90.850	39.367	2,226,370
2022-10-26	90.010	94.160	90.010	91.570	39.679	2,471,068
2022-10-25	89.900	93.480	89.900	92.130	39.921	2,107,014
2022-10-24	93.000	94.980	90.400	91.170	39.505	1,564,499
2022-10-21	93.880	94.990	92.500	94.240	40.836	1,324,217
2022-10-20	95.640	97.000	93.530	93.940	40.706	1,666,892
2022-10-19	95.980	96.410	93.890	95.510	41.386	1,829,938
2022-10-18	96.600	96.670	93.000	95.760	41.494	2,056,442
2022-10-17	94.500	97.990	94.490	96.590	41.854	2,583,082
2022-10-14	92.460	94.600	91.000	93.470	40.502	2,138,310
2022-10-13	90.420	94.360	89.400	92.500	40.082	2,418,988
2022-10-12	90.590	90.970	85.450	88.610	38.396	2,022,928
2022-10-11	88.090	91.340	85.170	90.590	39.254	2,380,789
2022-10-10	90.780	91.290	87.110	88.070	38.162	1,888,108
2022-09-30	90.790	93.500	89.630	90.710	39.306	2,413,290
2022-09-29	91.370	92.680	89.810	90.290	39.124	2,042,509
2022-09-28	89.550	93.850	89.550	92.030	39.878	2,800,129
2022-09-27	85.090	89.880	84.330	89.380	38.730	2,389,319
2022-09-26	81.240	85.970	80.500	84.970	36.819	2,197,944
2022-09-23	82.220	83.300	80.240	81.260	35.211	1,077,299
2022-09-22	83.370	83.700	82.360	82.880	35.913	808,709
2022-09-21	84.040	85.500	83.050	83.370	36.125	1,059,634
2022-09-20	84.160	84.660	83.000	84.090	36.437	1,456,876
2022-09-19	81.320	83.980	80.400	83.850	36.333	2,080,888
2022-09-16	81.780	83.600	81.500	81.720	35.411	1,835,050
2022-09-15	83.070	83.790	81.510	82.490	35.744	2,202,394
2022-09-14	83.000	83.990	82.110	82.930	35.935	2,405,103
2022-09-13	86.000	86.000	82.100	84.540	36.632	8,498,285
2022-09-09	91.620	92.500	85.580	86.000	37.265	3,869,738
2022-09-08	93.480	94.880	90.600	91.650	39.713	941,954
2022-09-07	91.730	93.860	90.570	93.290	40.424	825,994
2022-09-06	93.070	93.460	90.200	91.760	39.761	1,021,229
2022-09-05	95.800	96.000	92.000	92.880	40.246	1,691,653
2022-09-02	96.000	96.840	94.500	95.800	41.512	1,664,744
2022-09-01	94.250	98.580	93.410	96.000	41.598	3,090,588
2022-08-31	92.180	94.960	91.600	94.310	40.866	1,639,756
2022-08-30	93.000	93.990	91.240	92.350	40.017	1,648,463
2022-08-29	91.910	93.500	90.320	91.130	39.488	1,311,163
2022-08-26	92.000	93.270	90.100	92.300	39.995	1,954,739
2022-08-25	89.790	91.990	88.640	91.110	39.479	1,300,924
2022-08-24	91.450	93.000	90.520	90.700	39.302	1,412,914
2022-08-23	92.650	95.300	91.000	91.400	39.605	1,898,531
2022-08-22	92.640	93.790	90.890	91.580	39.683	1,964,905
2022-08-19	93.630	94.660	90.170	92.640	40.142	1,640,516
2022-08-18	95.710	96.900	93.200	93.630	40.571	1,954,855
2022-08-17	96.980	99.980	94.460	94.970	41.152	5,367,677
2022-08-16	95.880	97.170	92.500	97.170	42.105	5,255,762
2022-08-15	91.970	91.980	82.800	88.340	38.279	2,201,044
2022-08-12	95.000	95.000	91.910	92.000	39.865	1,265,049
2022-08-11	95.680	96.920	93.320	95.000	41.165	1,622,669
2022-08-10	94.800	98.150	94.760	95.680	41.460	2,399,886
2022-08-09	97.480	98.000	94.000	94.800	41.078	2,096,495
2022-08-08	92.850	99.800	92.850	98.000	42.465	4,261,091
2022-08-05	89.880	94.000	89.880	93.440	40.489	1,963,439

← NewerPage 17 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.