Yankershop Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	56.340	56.610	53.500	54.220	52.084	5,151,948
2025-01-22	57.890	58.510	56.410	56.610	54.380	3,210,839
2025-01-21	58.090	58.750	56.880	58.500	56.196	2,463,011
2025-01-20	59.190	60.100	57.100	57.650	55.379	3,348,579
2025-01-17	57.050	59.480	56.120	58.910	56.589	3,461,213
2025-01-16	56.880	58.110	56.120	57.160	54.908	2,305,620
2025-01-15	59.220	59.740	56.710	56.920	54.678	2,535,140
2025-01-14	57.300	59.210	56.680	59.000	56.676	2,766,560
2025-01-13	57.750	58.200	56.330	57.000	54.755	2,210,025
2025-01-10	58.990	59.410	57.860	57.870	55.590	2,082,100
2025-01-09	60.230	61.300	58.000	59.000	56.676	3,696,141
2025-01-08	60.200	61.500	59.290	60.850	58.453	3,190,934
2025-01-07	60.120	61.250	59.710	60.370	57.992	2,971,876
2025-01-06	61.990	63.860	59.800	60.350	57.973	4,660,080
2025-01-03	62.180	65.970	62.180	63.400	60.902	4,257,232
2025-01-02	61.980	66.180	61.590	64.280	61.748	6,279,344
2024-12-31	61.700	64.000	61.500	62.600	60.134	3,536,844
2024-12-30	60.500	63.250	59.820	61.700	59.269	3,436,651
2024-12-27	60.010	61.580	59.530	60.660	58.270	3,309,811
2024-12-26	60.580	60.900	59.510	60.170	57.800	2,606,259
2024-12-25	61.810	62.500	59.500	60.580	58.194	3,637,430
2024-12-24	59.770	62.530	59.630	61.960	59.519	5,928,386
2024-12-23	58.970	62.850	58.300	61.080	58.674	9,404,774
2024-12-20	55.810	59.820	55.810	59.820	57.464	6,962,132
2024-12-19	54.430	54.590	53.000	54.380	52.238	1,418,271
2024-12-18	55.230	55.860	54.750	54.850	52.689	1,268,644
2024-12-17	56.880	56.930	54.960	55.230	53.054	2,304,854
2024-12-16	57.030	57.280	54.800	56.160	53.948	3,012,194
2024-12-13	56.430	58.300	56.000	56.800	54.562	5,302,809
2024-12-12	54.800	56.870	54.660	56.720	54.486	3,810,300
2024-12-11	53.230	55.300	52.910	54.890	52.728	2,609,640
2024-12-10	53.020	54.880	52.760	52.970	50.883	2,840,750
2024-12-09	51.700	52.080	51.030	51.300	49.279	871,933
2024-12-06	51.450	51.890	50.800	51.700	49.663	1,589,412
2024-12-05	52.170	52.300	51.100	51.460	49.433	1,237,880
2024-12-04	52.730	53.970	52.130	52.380	50.317	1,439,970
2024-12-03	53.290	53.300	52.460	53.000	50.912	1,233,250
2024-12-02	51.730	53.850	50.800	53.490	51.383	2,689,657
2024-11-29	50.700	53.400	50.700	51.810	49.769	2,604,027
2024-11-28	52.180	52.180	50.600	50.700	48.703	1,554,927
2024-11-27	51.300	52.270	50.590	52.240	50.182	1,223,310
2024-11-26	50.820	51.680	50.530	51.490	49.462	1,545,084
2024-11-25	50.900	51.310	50.100	50.750	48.751	1,602,634
2024-11-22	53.400	53.930	50.900	50.900	48.895	1,661,960
2024-11-21	53.670	53.900	52.610	53.440	51.335	1,142,228
2024-11-20	54.000	54.150	53.010	53.650	51.537	1,313,790
2024-11-19	54.270	54.600	53.100	54.200	52.065	1,298,860
2024-11-18	55.220	56.050	53.570	53.930	51.806	1,756,469
2024-11-15	55.770	56.490	55.160	55.220	53.045	1,352,800
2024-11-14	56.020	56.780	55.660	55.790	53.592	1,384,670
2024-11-13	56.330	57.190	55.780	56.290	54.073	1,917,020
2024-11-12	57.050	58.680	56.360	56.890	54.649	2,854,330
2024-11-11	56.610	57.590	55.500	57.040	54.793	2,429,558
2024-11-08	58.880	59.240	56.780	57.120	54.870	4,057,486
2024-11-07	55.280	59.500	54.900	58.880	56.561	6,088,146
2024-11-06	53.760	56.260	53.160	55.710	53.515	4,059,700
2024-11-05	53.000	54.400	51.890	53.740	51.623	3,543,734
2024-11-04	51.300	53.990	51.300	52.860	50.778	3,650,787
2024-11-01	49.740	51.580	49.740	50.580	48.588	3,011,981
2024-10-31	51.550	51.860	49.960	50.080	48.107	2,259,602

← NewerPage 8 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.