Yankershop Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	47.850	47.970	46.390	47.280	47.280	2,900,910
2026-07-22	47.730	48.300	46.900	48.180	48.180	3,510,600
2026-07-21	48.330	50.210	47.800	47.970	47.970	4,211,680
2026-07-20	48.260	49.500	47.500	48.740	48.740	4,630,355
2026-07-17	50.350	51.400	48.550	48.600	48.600	4,975,633
2026-07-16	47.400	50.500	47.100	50.350	50.350	7,396,911
2026-07-15	44.050	48.330	43.650	47.800	47.800	7,938,647
2026-07-14	44.680	44.820	43.130	44.090	44.090	3,717,850
2026-07-13	44.840	45.480	43.850	44.700	44.700	3,925,343
2026-07-10	44.200	45.560	43.430	45.010	45.010	2,927,700
2026-07-09	46.000	46.200	44.080	44.330	44.330	3,108,600
2026-07-08	46.110	47.300	45.910	46.190	46.190	1,925,000
2026-07-07	47.480	47.490	46.180	46.300	46.300	1,766,340
2026-07-06	47.220	47.990	46.510	47.470	47.470	2,280,350
2026-07-03	47.490	48.110	46.800	47.280	47.280	2,306,410
2026-07-02	46.380	47.990	46.280	47.210	47.210	3,430,091
2026-07-01	44.530	46.960	44.200	46.410	46.410	3,443,847
2026-06-30	45.750	46.290	44.070	44.600	44.600	3,121,352
2026-06-29	44.800	47.000	43.330	46.120	46.120	4,133,807
2026-06-26	45.580	45.910	44.520	44.840	44.840	2,124,135
2026-06-25	46.990	47.550	46.120	46.530	45.530	2,542,870
2026-06-24	47.980	48.490	46.870	47.070	46.058	2,744,910
2026-06-23	47.600	48.750	47.080	47.820	46.792	2,928,745
2026-06-22	47.950	48.000	46.200	47.540	46.518	3,775,602
2026-06-18	48.870	49.480	47.760	48.030	46.998	2,595,380
2026-06-17	51.360	51.390	48.900	49.270	48.211	3,380,954
2026-06-16	53.010	53.020	51.000	51.320	50.217	3,922,711
2026-06-15	54.230	54.600	52.780	53.280	52.135	3,039,561
2026-06-12	53.130	54.800	52.550	54.220	53.055	2,576,129
2026-06-11	53.550	53.880	52.510	53.550	52.399	3,001,217
2026-06-10	53.800	54.190	52.700	53.540	52.389	2,663,936
2026-06-09	56.850	56.850	54.100	54.260	53.094	4,240,520
2026-06-08	56.000	57.610	55.300	57.180	55.951	3,347,100
2026-06-05	56.500	57.450	55.880	56.800	55.579	3,564,722
2026-06-04	56.170	56.970	55.030	56.680	55.462	4,330,369
2026-06-03	59.460	59.470	56.350	56.400	55.188	7,216,735
2026-06-02	61.010	61.500	59.010	59.640	58.358	4,904,166
2026-06-01	59.400	61.870	58.680	61.040	59.728	7,264,270
2026-05-29	56.300	60.360	56.010	59.030	57.761	7,642,203
2026-05-28	56.790	57.170	55.720	56.400	55.188	2,627,222
2026-05-27	56.240	58.000	55.000	57.230	56.000	3,453,147
2026-05-26	57.700	58.370	55.670	56.560	55.344	2,809,842
2026-05-25	57.020	57.900	56.260	57.900	56.656	2,896,012
2026-05-22	56.820	57.370	56.020	56.890	55.667	2,535,331
2026-05-21	57.720	58.580	56.580	56.800	55.579	3,416,210
2026-05-20	58.290	58.790	57.380	57.730	56.489	3,108,866
2026-05-19	58.610	60.390	58.040	58.300	57.047	5,096,181
2026-05-18	56.000	59.000	55.590	58.900	57.634	7,176,685
2026-05-15	55.590	56.470	55.020	56.000	54.797	2,827,798
2026-05-14	55.580	56.650	54.810	55.990	54.787	3,896,359
2026-05-13	56.330	56.560	55.460	55.800	54.601	2,798,753
2026-05-12	56.000	57.290	55.640	56.200	54.992	3,729,948
2026-05-11	57.620	57.630	55.700	56.060	54.855	3,927,809
2026-05-08	57.620	58.350	57.320	57.430	56.196	2,808,100
2026-05-07	57.500	58.050	57.070	57.620	56.382	3,182,748
2026-05-06	58.690	58.830	57.210	57.500	56.264	5,716,160
2026-04-30	61.000	61.200	58.570	58.720	57.458	5,850,202
2026-04-29	56.380	59.620	56.120	59.620	58.339	6,087,332
2026-04-28	55.200	55.370	53.810	54.200	53.035	2,032,556
2026-04-27	54.750	55.360	54.340	55.180	53.994	2,065,579

← NewerPage 2 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.