Yankershop Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	66.910	67.250	65.150	66.760	28.525	1,458,505
2022-02-09	67.070	68.000	65.900	66.860	28.568	1,614,899
2022-02-08	68.510	68.610	65.500	67.110	28.675	1,730,188
2022-02-07	65.990	68.400	65.990	68.080	29.089	1,585,709
2022-01-28	66.350	68.180	64.500	65.400	27.944	1,644,103
2022-01-27	68.690	69.400	65.890	65.990	28.196	1,310,441
2022-01-26	68.450	70.300	67.340	68.500	29.269	1,459,933
2022-01-25	71.760	71.830	68.000	68.040	29.072	2,254,281
2022-01-24	71.790	73.000	70.450	71.270	30.452	2,522,881
2022-01-21	72.790	73.500	71.070	71.820	30.687	1,436,762
2022-01-20	73.960	74.500	70.370	72.790	31.102	1,940,392
2022-01-19	74.400	75.760	73.750	74.410	31.794	1,417,801
2022-01-18	76.030	76.560	73.020	75.170	32.119	3,041,503
2022-01-17	80.800	81.300	75.990	76.030	32.486	4,748,091
2022-01-14	80.980	86.300	80.310	81.580	34.858	2,475,016
2022-01-13	82.490	84.230	80.500	80.550	34.417	1,676,422
2022-01-12	82.220	82.550	80.180	82.410	35.212	1,657,980
2022-01-11	81.050	82.600	79.400	81.810	34.956	2,190,065
2022-01-10	80.960	81.320	78.690	80.730	34.494	3,215,238
2022-01-07	84.120	84.120	81.500	82.000	35.037	1,744,504
2022-01-06	82.900	85.330	82.050	83.580	35.712	1,943,519
2022-01-05	85.200	87.480	82.570	83.920	35.857	3,760,305
2022-01-04	84.510	86.110	83.900	84.950	36.297	1,768,415
2021-12-31	86.900	88.300	84.700	85.600	36.575	2,302,005
2021-12-30	84.500	87.460	83.000	86.470	36.947	2,807,097
2021-12-29	87.700	87.770	83.180	84.000	35.892	2,321,241
2021-12-28	88.000	89.970	87.000	87.740	37.490	2,018,310
2021-12-27	87.300	89.380	85.750	88.990	38.024	2,129,581
2021-12-24	89.810	90.280	87.130	87.670	37.460	4,154,823
2021-12-23	91.260	91.530	88.100	89.810	38.374	1,888,679
2021-12-22	91.610	91.910	89.000	91.600	39.139	3,122,248
2021-12-21	90.000	92.550	88.610	91.060	38.908	3,022,450
2021-12-20	87.000	93.100	86.870	90.080	38.489	3,341,555
2021-12-17	90.750	91.000	86.960	87.940	37.575	2,941,560
2021-12-16	89.990	91.880	89.800	90.140	38.515	2,682,397
2021-12-15	90.180	92.790	89.450	90.880	38.831	3,120,064
2021-12-14	94.660	94.660	90.650	90.970	38.870	5,339,245
2021-12-13	98.000	99.800	94.220	94.650	40.442	4,941,442
2021-12-10	96.970	98.560	95.000	97.180	41.523	2,152,758
2021-12-09	97.190	99.970	96.940	96.990	41.442	4,913,305
2021-12-08	95.610	99.850	94.300	97.710	41.750	4,728,769
2021-12-07	92.330	99.000	90.330	95.610	40.852	6,525,303
2021-12-06	85.290	94.000	85.290	93.610	39.998	4,957,482
2021-12-03	89.500	89.500	86.600	87.190	37.255	3,232,086
2021-12-02	91.800	92.840	87.000	89.250	38.135	3,686,114
2021-12-01	91.590	93.880	91.010	92.530	39.536	3,805,085
2021-11-30	92.750	92.850	90.540	90.560	38.694	2,660,215
2021-11-29	95.280	96.220	90.990	92.360	39.464	5,783,117
2021-11-26	94.550	97.790	91.400	97.020	41.455	5,619,229
2021-11-25	93.000	102.88	93.000	95.200	40.677	7,106,036
2021-11-24	92.000	96.430	90.180	95.350	40.741	6,891,564
2021-11-23	95.300	103.70	90.000	94.580	40.412	11,470,761
2021-11-22	85.380	94.270	83.410	94.270	40.280	7,178,279
2021-11-19	80.180	87.000	78.800	85.700	36.618	9,615,837
2021-11-18	83.500	83.500	79.180	80.050	34.204	6,094,663
2021-11-17	82.950	84.390	81.500	82.500	35.251	4,868,948
2021-11-16	85.650	85.960	81.050	82.950	35.443	7,988,773
2021-11-15	84.970	91.600	84.500	85.600	36.575	10,342,352
2021-11-12	87.090	88.000	84.900	85.350	36.468	6,421,509
2021-11-11	86.000	88.500	84.200	87.050	37.195	7,723,927

← NewerPage 20 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.