Yankershop Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	73.980	75.700	73.980	75.030	72.990	2,008,540
2025-07-24	74.750	75.350	73.300	74.180	72.163	1,921,746
2025-07-23	75.200	75.800	74.600	74.750	72.718	1,192,993
2025-07-22	74.430	76.110	74.070	75.000	72.961	1,915,340
2025-07-21	74.600	75.480	73.860	74.600	72.572	1,760,639
2025-07-18	75.060	75.630	73.700	74.690	72.659	1,693,760
2025-07-17	74.510	75.630	73.610	75.400	73.350	2,226,720
2025-07-16	73.400	75.860	73.400	74.640	72.611	2,679,323
2025-07-15	74.120	75.000	70.670	73.800	71.794	4,917,062
2025-07-14	74.300	75.580	74.260	74.840	72.805	2,247,123
2025-07-11	73.970	75.780	73.510	74.150	72.134	2,252,330
2025-07-10	79.000	79.000	73.000	74.000	71.988	5,642,950
2025-07-09	78.200	80.560	78.000	79.700	76.560	2,412,824
2025-07-08	78.010	78.790	76.690	78.200	75.119	1,746,070
2025-07-07	77.570	79.210	77.080	78.050	74.975	1,833,520
2025-07-04	77.740	78.200	76.650	77.560	74.505	1,671,771
2025-07-03	78.240	79.700	77.520	77.890	74.822	1,933,765
2025-07-02	80.950	81.350	78.100	78.250	75.167	2,053,524
2025-07-01	80.100	81.730	79.710	81.350	78.145	1,862,600
2025-06-30	78.110	80.780	77.500	80.400	77.233	2,903,917
2025-06-27	79.960	80.270	78.660	78.700	75.600	1,684,860
2025-06-26	81.080	81.190	79.890	80.260	77.098	1,630,350
2025-06-25	81.350	81.810	80.580	81.080	77.886	1,605,164
2025-06-24	80.600	81.490	80.100	81.120	77.924	1,672,217
2025-06-23	80.020	81.440	79.710	80.600	77.425	1,733,260
2025-06-20	79.290	82.560	79.290	80.800	77.617	2,735,305
2025-06-19	82.780	82.850	78.950	79.290	76.167	3,112,582
2025-06-18	82.200	83.300	81.420	81.990	78.760	2,942,840
2025-06-17	85.500	86.750	81.900	81.900	78.674	4,150,011
2025-06-16	86.100	87.090	85.250	85.760	82.382	1,763,143
2025-06-13	89.340	89.340	85.500	87.100	83.669	2,480,183
2025-06-12	87.800	90.170	87.100	89.440	85.917	2,157,805
2025-06-11	88.730	89.120	87.010	87.800	84.341	2,103,010
2025-06-10	88.780	90.540	87.800	89.020	85.513	1,451,760
2025-06-09	88.370	89.460	87.300	88.780	85.283	1,890,222
2025-06-06	89.080	90.360	87.250	88.500	85.014	2,705,440
2025-06-05	97.310	97.310	89.780	89.810	86.272	5,339,786
2025-06-04	91.810	99.980	91.630	97.710	93.861	4,887,814
2025-06-03	87.560	92.530	86.700	92.280	88.645	3,332,936
2025-05-30	86.450	89.230	86.400	88.330	84.850	1,875,983
2025-05-29	88.000	88.570	86.500	87.300	83.861	2,792,945
2025-05-28	87.440	88.780	86.600	87.740	84.284	2,277,453
2025-05-27	90.920	91.800	87.450	88.000	84.533	2,820,480
2025-05-26	89.920	92.680	89.780	90.280	86.724	1,554,860
2025-05-23	91.520	93.740	88.980	89.820	86.282	2,277,767
2025-05-22	90.700	94.500	90.700	92.360	88.722	2,068,400
2025-05-21	93.430	94.560	91.670	91.880	88.261	2,876,300
2025-05-20	90.600	97.300	90.600	93.430	89.749	5,263,733
2025-05-19	89.470	90.710	85.000	90.290	86.733	3,869,621
2025-05-16	90.740	91.290	88.700	89.460	85.936	1,704,185
2025-05-15	89.150	91.720	88.000	90.750	87.175	2,125,337
2025-05-14	89.600	91.020	88.810	89.510	85.984	1,809,249
2025-05-13	88.080	91.990	87.000	90.600	87.031	2,702,887
2025-05-12	88.700	89.500	87.400	88.070	84.601	2,477,644
2025-05-09	86.810	89.970	86.500	88.790	85.292	1,944,420
2025-05-08	89.300	89.300	86.500	86.880	83.458	2,090,591
2025-05-07	87.320	90.270	87.320	89.300	85.782	3,038,475
2025-05-06	88.500	89.480	86.080	87.300	83.861	4,089,854
2025-04-30	92.610	95.000	89.410	89.800	86.262	4,523,993
2025-04-29	88.300	92.880	88.300	92.610	88.962	2,865,495

← NewerPage 6 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.