Yankershop Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	74.010	74.300	72.130	72.540	70.981	3,177,054
2026-01-20	75.040	75.200	73.000	73.820	72.234	3,774,881
2026-01-19	72.340	75.930	71.200	75.040	73.427	5,590,685
2026-01-16	72.890	73.250	71.660	72.190	70.639	2,223,520
2026-01-15	73.020	74.780	72.520	72.680	71.118	2,008,640
2026-01-14	74.150	75.280	72.900	73.440	71.862	3,571,973
2026-01-13	75.640	75.710	73.710	74.270	72.674	4,842,654
2026-01-12	72.680	76.380	72.050	75.700	74.073	6,100,695
2026-01-09	72.270	72.800	71.160	72.680	71.118	3,113,295
2026-01-08	70.550	72.500	70.300	72.280	70.727	4,124,665
2026-01-07	70.580	71.400	70.180	70.920	69.396	2,746,322
2026-01-06	70.420	71.000	70.130	70.580	69.063	2,592,568
2026-01-05	68.330	71.150	68.330	70.400	68.887	4,210,468
2025-12-31	68.760	68.900	68.170	68.310	66.842	1,905,573
2025-12-30	69.700	70.350	68.730	68.770	67.292	2,404,918
2025-12-29	69.710	70.190	69.100	69.640	68.143	1,670,300
2025-12-26	70.400	70.500	69.770	69.900	68.398	1,671,193
2025-12-25	70.800	70.800	69.670	70.310	68.799	2,328,054
2025-12-24	71.220	71.220	70.170	70.390	68.877	2,586,779
2025-12-23	72.240	72.330	70.550	71.300	69.768	3,025,179
2025-12-22	73.830	74.070	71.360	72.330	70.776	3,446,040
2025-12-19	70.800	73.270	70.110	73.020	71.451	4,156,733
2025-12-18	72.180	73.460	70.860	71.020	69.494	5,326,670
2025-12-17	69.600	71.740	67.770	70.700	69.181	4,038,268
2025-12-16	69.250	70.900	68.500	69.500	68.006	3,006,414
2025-12-15	69.750	69.900	68.880	69.160	67.674	1,862,761
2025-12-12	69.440	70.890	68.580	69.750	68.251	2,951,334
2025-12-11	69.060	70.170	68.080	69.470	67.977	2,367,920
2025-12-10	69.000	69.500	68.500	69.060	67.576	1,939,693
2025-12-09	66.800	69.080	66.430	69.080	67.595	4,464,847
2025-12-08	67.410	67.450	66.260	66.550	65.120	2,502,454
2025-12-05	68.200	68.300	65.240	66.360	64.934	4,862,424
2025-12-04	69.600	69.930	67.500	68.710	66.842	3,514,611
2025-12-03	71.030	71.480	69.500	69.770	67.873	2,484,531
2025-12-02	72.120	72.250	71.010	71.130	69.196	1,428,299
2025-12-01	71.600	72.640	70.960	72.060	70.101	1,869,930
2025-11-28	72.360	72.500	70.520	71.390	69.449	2,525,653
2025-11-27	72.840	73.310	72.120	72.550	70.578	2,020,031
2025-11-26	72.730	73.380	71.600	72.840	70.860	2,371,915
2025-11-25	72.500	72.720	71.510	72.480	70.509	1,850,259
2025-11-24	73.100	74.120	71.800	72.090	70.130	2,380,652
2025-11-21	74.180	75.950	72.920	73.000	71.015	2,379,250
2025-11-20	75.800	76.090	73.910	74.790	72.757	2,389,356
2025-11-19	74.640	76.530	74.430	76.000	73.934	2,929,214
2025-11-18	76.810	76.850	73.860	74.600	72.572	2,747,899
2025-11-17	76.120	77.430	75.910	76.820	74.731	2,166,473
2025-11-14	79.110	80.330	76.580	76.610	74.527	4,068,087
2025-11-13	78.310	80.060	77.120	79.110	76.959	4,975,665
2025-11-12	78.340	79.450	76.870	78.850	76.706	5,211,549
2025-11-11	77.070	79.550	75.690	78.450	76.317	6,150,943
2025-11-10	71.460	78.310	70.510	77.080	74.984	8,146,827
2025-11-07	71.300	73.340	70.690	71.470	69.527	2,742,032
2025-11-06	71.690	72.550	71.120	71.330	69.391	3,054,510
2025-11-05	72.800	74.990	72.270	72.330	70.364	4,540,117
2025-11-04	74.410	74.490	71.850	72.610	70.636	3,722,961
2025-11-03	73.200	75.000	73.000	74.410	72.387	5,282,082
2025-10-31	69.900	74.800	69.850	73.360	71.366	6,888,954
2025-10-30	69.860	71.310	69.210	69.300	67.416	2,176,100
2025-10-29	70.000	70.470	68.750	70.400	68.486	2,533,498
2025-10-28	71.990	72.060	68.970	69.950	68.048	4,194,242

← NewerPage 4 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.