Yankershop Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	90.330	92.130	88.370	88.880	85.379	3,441,033
2025-04-25	88.800	93.600	88.730	90.500	86.935	4,360,559
2025-04-24	86.790	90.880	86.100	89.230	85.715	4,625,786
2025-04-23	79.000	89.040	78.000	86.880	83.458	9,733,470
2025-04-22	82.080	84.200	81.280	83.130	79.855	3,671,103
2025-04-21	81.200	85.690	81.000	82.750	79.490	5,495,370
2025-04-18	84.880	84.880	81.500	83.600	80.307	3,931,269
2025-04-17	84.090	89.600	82.310	85.000	81.652	6,197,898
2025-04-16	85.670	86.130	81.790	85.980	82.593	5,940,540
2025-04-15	80.870	89.850	78.410	86.320	82.920	7,544,486
2025-04-14	74.930	81.680	74.510	81.680	78.462	4,693,924
2025-04-11	74.500	77.700	74.420	75.600	72.622	3,728,095
2025-04-10	75.000	79.900	72.960	77.620	74.562	6,738,180
2025-04-09	75.480	80.000	72.530	76.600	73.582	6,268,849
2025-04-08	69.320	77.020	69.320	77.020	73.986	7,445,320
2025-04-07	70.500	72.800	65.520	70.020	67.262	7,282,572
2025-04-03	66.800	73.000	66.060	72.800	69.932	5,847,470
2025-04-02	66.790	69.750	66.100	67.510	64.851	4,741,276
2025-04-01	63.010	67.290	62.560	67.230	64.582	5,077,763
2025-03-31	60.000	64.480	60.000	63.370	60.874	4,973,364
2025-03-28	59.490	61.160	58.830	60.850	58.453	2,277,454
2025-03-27	56.780	59.590	56.410	59.270	56.935	3,259,417
2025-03-26	58.180	58.180	56.000	56.890	54.649	1,771,170
2025-03-25	59.500	59.610	57.330	58.180	55.888	1,175,370
2025-03-24	57.890	59.410	57.750	59.380	57.041	2,467,356
2025-03-21	57.160	58.380	57.010	57.770	55.494	1,700,266
2025-03-20	57.290	58.300	57.210	57.280	55.024	1,327,870
2025-03-19	58.690	58.750	57.250	57.500	55.235	1,554,965
2025-03-18	58.030	59.230	58.020	58.700	56.388	2,107,210
2025-03-17	59.960	61.400	57.890	58.040	55.754	3,310,819
2025-03-14	60.280	60.330	58.170	59.740	57.387	3,164,983
2025-03-13	59.250	60.850	58.110	60.120	57.752	3,119,642
2025-03-12	56.000	61.160	55.890	59.280	56.945	6,163,141
2025-03-11	54.190	56.300	53.500	56.050	53.842	2,485,760
2025-03-10	54.050	54.990	53.350	54.730	52.574	1,624,550
2025-03-07	53.350	54.990	52.870	54.120	51.988	2,168,419
2025-03-06	53.000	54.010	52.330	53.900	51.777	2,972,280
2025-03-05	52.730	53.830	52.500	53.370	51.268	2,000,307
2025-03-04	54.140	54.200	52.690	52.770	50.691	2,005,361
2025-03-03	56.900	56.940	53.600	54.050	51.921	4,957,046
2025-02-28	55.700	58.000	55.260	56.950	54.707	6,458,074
2025-02-27	53.040	55.950	52.950	55.800	53.602	4,494,834
2025-02-26	52.570	53.560	51.690	53.160	51.066	2,745,856
2025-02-25	52.700	53.890	52.130	52.850	50.768	3,166,557
2025-02-24	49.690	53.650	49.680	52.390	50.326	5,352,200
2025-02-21	50.330	50.670	49.600	49.670	47.713	1,971,020
2025-02-20	49.650	50.970	49.060	50.510	48.520	2,213,367
2025-02-19	49.520	49.800	49.040	49.670	47.713	2,061,630
2025-02-18	50.800	51.280	49.610	50.020	48.050	2,335,559
2025-02-17	51.270	51.460	50.470	50.880	48.876	1,875,180
2025-02-14	51.430	51.980	50.410	51.510	49.481	2,772,000
2025-02-13	52.330	52.450	51.540	51.780	49.740	1,887,399
2025-02-12	53.320	53.320	51.800	52.340	50.278	2,343,282
2025-02-11	52.540	53.730	52.080	53.350	51.248	3,611,980
2025-02-10	50.890	52.860	50.220	52.300	50.240	4,481,842
2025-02-07	50.000	51.400	49.660	50.880	48.876	2,967,864
2025-02-06	50.500	50.860	49.500	50.490	48.501	3,512,780
2025-02-05	53.600	54.000	50.400	50.730	48.732	3,811,592
2025-01-27	53.980	54.820	53.320	53.320	51.220	1,857,627
2025-01-24	53.990	54.480	52.920	54.030	51.902	3,356,250

← NewerPage 7 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.