Yankershop Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	89.880	94.000	89.880	93.440	40.489	1,963,439
2022-08-04	91.720	91.960	87.330	89.870	38.942	1,573,907
2022-08-03	92.400	94.980	91.000	91.050	39.453	1,796,844
2022-08-02	91.120	94.200	89.580	93.370	40.459	2,882,105
2022-08-01	89.950	92.880	89.020	90.830	39.358	1,614,909
2022-07-29	89.490	91.000	88.700	90.400	39.172	1,464,627
2022-07-28	90.530	91.390	88.300	89.220	38.660	1,387,679
2022-07-27	90.310	92.280	90.290	90.540	39.232	1,437,146
2022-07-26	88.530	91.500	88.530	90.770	39.332	1,047,059
2022-07-25	91.400	91.960	88.100	88.520	38.357	1,593,447
2022-07-22	90.550	91.980	89.390	91.960	39.848	1,835,718
2022-07-21	90.310	91.450	88.800	89.980	38.990	1,224,509
2022-07-20	90.870	90.870	88.500	89.120	38.617	876,749
2022-07-19	88.370	90.980	86.820	89.240	38.669	1,845,092
2022-07-18	87.570	89.120	84.900	87.610	37.963	1,668,646
2022-07-15	91.990	92.340	85.300	89.290	38.691	4,358,113
2022-07-14	89.460	90.830	88.020	90.340	39.146	1,128,199
2022-07-13	89.000	92.500	86.020	90.000	38.998	1,549,904
2022-07-12	93.420	94.450	88.330	88.670	38.422	2,101,888
2022-07-11	92.470	94.510	91.000	93.620	40.567	1,158,113
2022-07-08	94.000	95.490	92.110	93.100	40.342	1,204,055
2022-07-07	90.000	93.630	90.000	93.570	40.545	2,659,696
2022-07-06	89.880	93.290	88.610	90.000	38.998	2,978,125
2022-07-05	90.000	91.090	88.300	90.510	39.219	1,405,140
2022-07-04	86.360	92.690	86.090	90.820	39.354	2,933,903
2022-07-01	87.330	88.740	85.620	86.480	37.473	1,458,247
2022-06-30	85.950	89.800	84.680	87.940	38.106	2,597,733
2022-06-29	84.600	89.600	82.080	85.840	37.196	2,727,360
2022-06-28	82.750	85.050	80.800	84.760	36.728	1,913,518
2022-06-27	80.350	87.390	80.350	82.800	35.878	3,390,879
2022-06-24	79.940	81.980	79.110	80.350	34.817	1,153,319
2022-06-23	76.790	81.300	75.800	80.000	34.665	1,907,027
2022-06-22	78.940	80.000	76.500	77.080	33.400	1,551,437
2022-06-21	81.000	83.260	78.880	79.000	34.232	1,779,108
2022-06-20	78.950	82.500	78.900	81.500	35.315	1,728,847
2022-06-17	78.650	79.770	77.800	78.960	34.215	955,035
2022-06-16	78.460	80.270	78.290	78.800	34.145	802,220
2022-06-15	81.980	81.990	78.600	78.600	34.059	1,518,922
2022-06-14	79.500	79.790	77.010	79.780	34.570	1,116,401
2022-06-13	76.750	78.990	76.280	78.200	33.885	1,377,429
2022-06-10	77.080	78.240	75.550	77.700	33.669	1,310,592
2022-06-09	78.500	79.090	75.890	76.400	33.105	1,788,747
2022-06-08	76.710	81.500	75.690	78.550	34.037	3,579,081
2022-06-07	74.540	76.800	73.630	76.700	33.235	2,663,438
2022-06-06	73.490	75.000	72.150	74.330	32.208	2,721,102
2022-06-02	71.280	74.500	68.500	73.490	31.844	4,030,369
2022-06-01	72.500	74.850	70.800	70.990	30.761	4,530,641
2022-05-31	67.200	72.880	65.610	72.000	31.199	4,063,332
2022-05-30	66.720	67.240	65.600	67.000	29.032	824,930
2022-05-27	66.250	67.800	65.710	66.800	28.945	1,140,769
2022-05-26	67.690	68.280	65.200	66.250	28.707	1,759,378
2022-05-25	70.130	71.200	67.700	68.290	29.591	2,424,028
2022-05-24	70.000	71.490	68.100	70.380	30.497	2,104,198
2022-05-23	69.000	69.650	68.480	69.400	30.072	1,228,990
2022-05-20	68.350	70.680	67.520	68.610	29.730	1,868,660
2022-05-19	65.800	69.000	63.740	68.360	29.621	2,177,570
2022-05-18	65.510	66.660	65.000	66.010	28.603	1,245,299
2022-05-17	68.970	69.200	64.950	65.370	28.326	2,153,739
2022-05-16	68.970	69.140	67.010	67.980	29.457	1,388,099
2022-05-13	71.500	71.870	68.100	68.650	29.747	1,977,446

← NewerPage 18 of 21 · 1,220 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.