Yankershop Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	70.440	73.600	69.800	71.800	30.679	1,951,885
2022-05-11	70.050	72.150	68.930	71.490	30.546	2,880,443
2022-05-10	71.370	71.370	67.200	69.800	29.824	3,656,181
2022-05-09	71.500	78.020	71.500	72.560	31.003	4,142,742
2022-05-06	70.500	80.860	70.500	74.040	31.636	4,993,697
2022-05-05	69.690	74.640	69.080	73.510	31.409	3,748,675
2022-04-29	68.000	72.580	66.500	69.990	29.905	4,931,438
2022-04-28	67.200	69.000	64.440	68.360	29.209	3,501,108
2022-04-27	65.060	67.160	62.470	67.160	28.696	4,163,223
2022-04-26	62.400	66.310	62.400	64.750	27.666	3,772,395
2022-04-25	59.600	64.880	59.600	61.740	26.380	3,460,354
2022-04-22	63.750	66.880	62.600	66.150	28.265	3,710,865
2022-04-21	63.400	64.500	62.290	63.610	27.179	2,381,337
2022-04-20	61.560	64.930	61.300	63.830	27.273	2,475,077
2022-04-19	65.200	65.200	61.900	62.350	26.641	2,656,147
2022-04-18	62.800	68.800	61.840	65.200	27.859	4,084,236
2022-04-15	60.000	63.000	59.060	62.970	26.906	2,628,122
2022-04-14	56.500	60.350	56.500	60.300	25.765	2,098,018
2022-04-13	57.870	58.700	56.300	57.760	24.680	1,169,823
2022-04-12	56.800	58.640	55.750	58.200	24.868	1,804,253
2022-04-11	56.960	59.740	56.110	56.800	24.270	1,715,488
2022-04-08	57.820	58.100	55.990	56.940	24.329	932,899
2022-04-07	60.570	60.570	58.050	58.260	24.893	1,018,709
2022-04-06	61.710	63.200	59.500	59.950	25.615	1,642,408
2022-04-01	59.450	61.970	59.330	61.480	26.269	1,161,509
2022-03-31	60.000	62.000	59.510	60.370	25.795	1,327,995
2022-03-30	58.030	60.320	57.900	59.970	25.624	811,790
2022-03-29	59.800	61.000	57.920	58.010	24.787	858,645
2022-03-28	59.910	60.320	58.090	59.750	25.530	542,679
2022-03-25	59.820	61.000	59.420	59.600	25.466	674,759
2022-03-24	61.070	61.070	59.680	59.830	25.564	779,223
2022-03-23	61.740	63.310	60.980	61.320	26.201	1,462,019
2022-03-22	60.050	61.880	59.910	61.780	26.397	853,521
2022-03-21	60.150	61.470	59.360	61.120	26.115	655,829
2022-03-18	60.650	61.180	59.880	60.160	25.705	850,289
2022-03-17	58.210	61.940	58.210	61.140	26.124	1,743,322
2022-03-16	57.650	58.330	54.640	57.890	24.735	1,137,267
2022-03-15	60.750	61.110	57.070	57.080	24.389	1,326,384
2022-03-14	61.540	62.280	60.580	61.380	26.226	943,109
2022-03-11	59.740	62.070	58.610	62.030	26.504	1,736,459
2022-03-10	59.100	60.680	59.100	60.360	25.791	954,462
2022-03-09	60.000	60.350	55.500	58.710	25.086	1,714,426
2022-03-08	61.500	62.420	58.570	59.990	25.633	2,117,882
2022-03-07	64.770	64.770	61.430	61.660	26.346	1,253,716
2022-03-04	64.680	65.600	64.210	64.770	27.675	727,423
2022-03-03	66.830	67.180	64.500	65.240	27.876	1,444,169
2022-03-02	66.490	66.960	65.200	66.570	28.444	1,212,749
2022-03-01	67.020	68.010	65.620	66.570	28.444	1,948,739
2022-02-28	69.000	69.180	65.670	67.020	28.636	3,567,626
2022-02-25	64.000	67.000	64.000	65.390	27.940	1,479,239
2022-02-24	65.430	67.600	62.800	63.780	27.252	2,149,989
2022-02-23	65.090	67.210	64.080	65.660	28.055	1,155,209
2022-02-22	66.910	66.910	64.300	65.100	27.816	1,393,825
2022-02-21	66.000	67.500	65.400	66.920	28.594	1,320,626
2022-02-18	66.830	66.840	65.700	66.110	28.247	1,122,554
2022-02-17	67.860	68.010	66.210	67.090	28.666	1,627,095
2022-02-16	65.740	69.050	65.370	68.000	29.055	2,246,410
2022-02-15	64.420	65.880	63.680	65.410	27.948	1,130,815
2022-02-14	64.600	65.490	63.610	64.150	27.410	980,279
2022-02-11	66.770	66.870	64.030	64.720	27.654	1,575,064

← NewerPage 19 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.