Yankershop Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	55.100	55.480	54.200	54.950	53.769	2,594,210
2026-04-23	53.850	55.170	53.850	54.910	53.730	3,618,146
2026-04-22	54.570	54.580	53.630	54.120	52.957	3,027,907
2026-04-21	54.220	55.500	54.180	54.870	53.691	3,362,851
2026-04-20	53.900	54.460	53.810	54.000	52.840	1,768,476
2026-04-17	54.690	54.990	53.630	54.050	52.888	2,569,574
2026-04-16	55.000	55.150	54.370	54.860	53.681	2,292,602
2026-04-15	55.020	55.590	54.550	55.090	53.906	2,230,102
2026-04-14	56.120	56.130	54.220	55.000	53.818	2,872,358
2026-04-13	56.600	56.610	55.500	55.600	54.405	2,633,225
2026-04-10	57.910	57.910	56.790	56.880	55.658	3,506,526
2026-04-09	58.560	58.570	57.330	57.670	56.431	3,104,096
2026-04-08	57.800	59.700	56.280	59.700	58.417	6,800,098
2026-04-07	58.460	59.160	57.820	59.120	57.849	1,445,367
2026-04-03	59.950	60.080	58.360	58.380	57.125	1,175,000
2026-04-02	60.000	60.870	59.160	59.980	58.691	1,902,150
2026-04-01	59.950	60.780	59.380	60.300	59.004	1,805,425
2026-03-31	60.440	60.910	59.250	59.370	58.094	1,656,845
2026-03-30	59.480	61.080	58.890	60.220	58.926	2,130,091
2026-03-27	57.830	60.360	57.610	59.580	58.300	2,450,440
2026-03-26	59.000	59.400	58.000	58.200	56.949	1,086,200
2026-03-25	57.500	59.290	57.460	59.100	57.830	2,042,957
2026-03-24	57.540	58.000	56.900	57.380	56.147	2,275,671
2026-03-23	58.240	58.740	56.000	56.670	55.452	2,576,759
2026-03-20	58.760	59.300	57.810	58.960	57.693	2,173,057
2026-03-19	59.990	60.110	58.500	58.720	57.458	1,785,580
2026-03-18	61.470	61.800	60.060	60.400	59.102	1,501,229
2026-03-17	62.050	62.690	61.500	61.690	60.364	1,414,973
2026-03-16	62.190	62.660	61.550	61.900	60.570	1,107,080
2026-03-13	61.990	63.050	61.600	62.180	60.844	1,303,149
2026-03-12	62.500	62.650	61.200	62.320	60.981	1,809,537
2026-03-11	63.280	63.280	62.340	62.660	61.313	2,021,650
2026-03-10	61.020	63.630	61.020	63.280	61.920	3,536,585
2026-03-09	61.710	62.550	60.810	60.990	59.679	2,170,297
2026-03-06	59.410	62.760	59.110	62.060	60.726	4,203,316
2026-03-05	60.850	61.180	59.000	59.560	58.280	3,200,618
2026-03-04	61.880	61.980	60.270	60.320	59.024	2,817,020
2026-03-03	62.230	62.880	60.690	62.500	61.157	3,714,166
2026-03-02	64.650	64.840	62.190	62.190	60.853	3,716,150
2026-02-27	65.000	65.490	64.720	65.300	63.897	2,010,850
2026-02-26	65.750	66.000	64.000	64.950	63.554	2,999,082
2026-02-25	66.200	66.400	65.620	65.720	64.308	2,593,834
2026-02-24	66.500	66.680	66.000	66.250	64.826	1,343,081
2026-02-13	67.370	67.950	66.120	66.160	64.738	2,459,656
2026-02-12	68.090	68.140	67.110	67.250	65.805	1,963,668
2026-02-11	68.140	68.360	67.860	68.080	66.617	1,597,799
2026-02-10	68.440	68.640	67.850	68.160	66.695	2,032,389
2026-02-09	69.220	69.220	67.940	68.490	67.018	3,536,664
2026-02-06	71.490	72.190	68.500	69.000	67.517	5,509,028
2026-02-05	69.710	72.180	69.660	71.990	70.443	5,363,020
2026-02-04	68.350	70.130	68.110	69.950	68.447	4,941,353
2026-02-03	68.230	69.110	66.850	68.110	66.646	2,799,036
2026-02-02	67.660	69.480	67.580	68.150	66.685	2,682,137
2026-01-30	69.610	69.990	68.010	68.010	66.548	2,871,560
2026-01-29	68.600	69.660	68.020	69.600	68.104	3,418,095
2026-01-28	70.000	70.540	68.200	68.620	67.145	3,741,090
2026-01-27	70.680	70.850	68.550	69.240	67.752	3,363,878
2026-01-26	71.050	71.510	69.600	70.690	69.171	3,170,445
2026-01-23	72.000	72.060	70.530	71.120	69.592	3,819,980
2026-01-22	72.710	72.980	71.800	71.930	70.384	2,679,093

← NewerPage 3 of 21 · 1,219 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.