Yankershop Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	69.010	71.120	68.500	70.350	68.437	3,649,285
2025-10-24	68.500	69.470	68.080	68.100	66.249	2,109,239
2025-10-23	68.780	69.170	67.480	68.550	66.686	2,627,100
2025-10-22	69.770	70.500	68.800	68.960	67.085	2,190,540
2025-10-21	70.520	70.520	68.910	69.770	67.873	2,789,508
2025-10-20	74.040	74.080	69.740	70.550	68.632	4,180,277
2025-10-17	73.030	74.860	72.100	74.000	71.988	4,232,189
2025-10-16	74.300	75.410	72.880	73.410	71.414	3,235,071
2025-10-15	70.000	75.190	69.440	74.490	72.465	8,227,211
2025-10-14	68.410	70.490	67.210	70.000	68.097	4,304,104
2025-10-13	69.650	71.320	67.000	68.500	66.638	6,224,441
2025-10-10	68.750	73.730	68.590	70.970	69.041	5,996,704
2025-10-09	70.000	70.000	68.060	69.100	67.221	2,713,816
2025-09-30	69.210	70.750	68.610	70.100	68.194	2,295,536
2025-09-29	70.310	70.310	68.590	68.860	66.988	2,266,600
2025-09-26	70.100	71.190	69.380	70.310	68.398	2,183,277
2025-09-25	68.500	70.860	68.320	70.150	68.243	3,069,953
2025-09-24	66.500	69.390	65.900	68.400	66.540	3,331,310
2025-09-23	68.520	68.580	66.000	66.650	64.838	2,844,304
2025-09-22	70.800	70.800	68.050	68.550	66.686	2,716,850
2025-09-19	69.670	70.770	69.550	70.650	68.729	2,190,260
2025-09-18	71.670	71.670	69.400	69.940	68.039	3,566,124
2025-09-17	70.840	73.370	70.840	71.670	69.721	3,442,021
2025-09-16	70.430	71.850	70.000	70.980	69.050	3,219,081
2025-09-15	69.890	70.990	69.300	70.430	68.515	2,537,076
2025-09-12	70.100	71.490	69.900	69.980	68.077	3,585,955
2025-09-11	70.150	70.350	68.570	70.220	68.311	5,206,868
2025-09-10	71.830	72.180	69.700	70.710	68.788	4,323,373
2025-09-09	73.330	73.730	71.700	72.300	70.334	3,269,503
2025-09-08	71.630	74.400	71.510	73.330	71.336	4,372,201
2025-09-05	74.780	74.780	69.540	72.170	70.208	5,894,828
2025-09-04	74.210	75.700	72.110	73.380	71.385	4,560,370
2025-09-03	75.940	77.000	73.700	74.300	72.280	4,003,349
2025-09-02	75.550	78.410	74.910	75.330	73.282	6,322,344
2025-09-01	74.600	76.330	72.770	75.530	73.477	6,777,451
2025-08-29	69.500	74.980	69.290	74.510	72.484	8,839,448
2025-08-28	70.840	71.340	68.000	69.220	67.338	4,046,810
2025-08-27	71.880	72.260	70.890	70.920	68.992	3,025,652
2025-08-26	73.450	73.990	71.810	71.980	70.023	4,708,964
2025-08-25	71.300	74.200	71.300	73.400	71.404	5,532,105
2025-08-22	72.980	73.000	70.240	71.650	69.702	4,779,415
2025-08-21	74.960	76.220	72.000	72.330	70.364	4,976,170
2025-08-20	71.300	74.090	69.690	73.960	71.949	4,947,968
2025-08-19	73.650	73.900	70.860	71.230	69.293	3,161,258
2025-08-18	73.400	74.170	72.570	73.800	71.794	2,917,437
2025-08-15	71.620	75.580	71.290	73.400	71.404	4,034,788
2025-08-14	72.740	72.740	71.000	71.640	69.692	2,717,011
2025-08-13	73.000	73.970	70.870	72.960	70.976	2,911,442
2025-08-12	70.900	72.630	70.700	72.420	70.451	2,978,035
2025-08-11	70.540	71.480	69.750	70.900	68.972	2,658,927
2025-08-08	72.840	73.730	69.800	70.820	68.895	3,025,249
2025-08-07	70.410	73.870	69.710	72.840	70.860	4,202,208
2025-08-06	70.700	71.150	69.030	70.720	68.797	2,187,730
2025-08-05	68.600	71.950	68.210	70.680	68.758	6,146,946
2025-08-04	67.830	69.180	67.450	68.490	66.628	2,563,923
2025-08-01	67.800	68.750	67.400	67.900	66.054	2,103,215
2025-07-31	69.920	71.090	67.960	68.080	66.229	3,021,987
2025-07-30	69.700	70.550	68.100	70.450	68.535	4,042,996
2025-07-29	74.100	74.680	69.500	69.690	67.795	5,014,043
2025-07-28	75.300	76.840	74.130	74.310	72.290	2,359,629

← NewerPage 5 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.