Yankershop Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	52.090	52.710	51.130	51.540	49.510	2,325,081
2024-10-29	52.170	53.090	51.280	52.440	50.374	4,959,351
2024-10-28	55.300	55.730	51.000	52.400	50.336	6,621,939
2024-10-25	55.120	55.650	54.220	55.450	53.266	1,851,381
2024-10-24	55.460	56.000	55.000	55.120	52.949	1,192,528
2024-10-23	55.630	56.950	55.270	55.800	53.602	1,604,706
2024-10-22	54.120	55.500	53.800	55.250	53.074	1,653,260
2024-10-21	55.420	55.450	53.820	54.190	52.055	2,415,009
2024-10-18	53.480	56.280	53.090	55.110	52.939	2,523,886
2024-10-17	52.700	54.000	52.540	53.110	51.018	1,921,001
2024-10-16	51.410	53.100	51.000	52.560	50.490	1,912,905
2024-10-15	52.990	54.330	52.200	52.320	50.259	2,064,740
2024-10-14	52.000	53.450	50.100	53.000	50.912	2,760,338
2024-10-11	51.410	53.400	50.900	51.980	49.932	2,487,990
2024-10-10	51.300	53.440	51.120	51.800	49.759	2,801,530
2024-10-09	54.710	54.710	51.000	51.300	49.279	4,169,121
2024-10-08	58.300	58.300	54.010	55.770	53.573	5,400,949
2024-09-30	49.800	53.090	48.980	53.000	50.912	4,758,041
2024-09-27	47.270	48.980	46.520	48.260	46.359	3,963,555
2024-09-26	42.760	46.500	42.560	46.390	44.563	3,840,676
2024-09-25	43.350	43.950	42.630	42.780	41.095	2,697,712
2024-09-24	42.900	43.890	42.210	43.350	41.642	3,110,658
2024-09-23	42.150	43.240	42.150	42.460	40.787	1,723,109
2024-09-20	42.660	42.680	41.870	42.140	40.480	1,121,360
2024-09-19	41.130	43.350	41.010	42.590	40.912	2,829,032
2024-09-18	39.780	41.550	39.700	41.150	39.529	1,632,400
2024-09-13	39.830	40.870	39.750	39.980	38.405	1,678,240
2024-09-12	40.550	40.830	39.970	40.030	38.453	883,929
2024-09-11	39.840	41.320	39.610	40.640	39.039	2,170,370
2024-09-10	39.930	40.480	39.400	39.850	38.280	1,254,414
2024-09-09	39.880	40.500	39.610	40.190	38.607	1,241,357
2024-09-06	40.990	40.990	39.960	39.970	38.395	1,383,391
2024-09-05	40.290	42.150	40.270	41.710	39.491	2,559,164
2024-09-04	39.750	40.640	39.500	40.310	38.165	2,035,755
2024-09-03	38.230	40.250	38.180	39.810	37.692	3,412,226
2024-09-02	38.170	38.880	37.800	38.400	36.357	2,530,720
2024-08-30	38.550	39.430	37.420	38.470	36.423	3,839,836
2024-08-29	37.370	38.500	37.100	38.450	36.404	1,312,460
2024-08-28	37.070	37.650	36.750	37.440	35.448	1,120,718
2024-08-27	37.370	37.580	36.620	37.020	35.050	1,533,090
2024-08-26	38.030	38.330	37.370	37.550	35.552	1,464,660
2024-08-23	38.200	38.660	37.910	38.290	36.253	920,620
2024-08-22	39.250	39.400	37.860	38.330	36.290	1,760,440
2024-08-21	38.740	39.300	38.450	39.250	37.161	1,317,576
2024-08-20	39.440	39.710	38.290	38.970	36.896	2,136,730
2024-08-19	38.640	40.140	38.640	39.410	37.313	2,425,377
2024-08-16	37.990	38.970	37.760	38.580	36.527	2,211,292
2024-08-15	37.200	38.210	36.730	38.150	36.120	2,655,770
2024-08-14	37.710	38.060	37.310	37.400	35.410	1,091,703
2024-08-13	37.650	38.150	37.100	38.000	35.978	1,671,697
2024-08-12	37.500	38.270	37.450	37.720	35.713	1,566,514
2024-08-09	38.900	39.490	37.390	37.750	35.741	5,084,659
2024-08-08	37.460	38.780	37.430	38.600	36.546	2,299,527
2024-08-07	38.170	38.380	37.420	37.650	35.647	1,303,997
2024-08-06	37.290	38.160	37.290	38.160	36.129	1,961,020
2024-08-05	37.190	38.420	37.090	37.290	35.306	2,447,424
2024-08-02	37.690	38.390	37.160	37.240	35.258	1,707,810
2024-08-01	37.980	38.960	37.680	37.840	35.826	2,047,680
2024-07-31	35.870	38.480	35.780	37.990	35.969	3,179,882
2024-07-30	35.940	36.200	35.530	35.780	33.876	1,045,932

← NewerPage 9 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.