Yonker Environmental Protect historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.660	5.680	5.620	5.670	5.390	2,510,500
2023-10-31	5.640	5.720	5.570	5.660	5.380	3,902,300
2023-10-30	5.630	5.650	5.550	5.590	5.314	4,636,806
2023-10-27	5.620	5.680	5.560	5.630	5.352	4,817,400
2023-10-26	5.500	5.730	5.500	5.600	5.323	7,448,730
2023-10-25	5.410	5.590	5.400	5.580	5.304	6,149,130
2023-10-24	5.180	5.350	5.170	5.330	5.067	3,076,801
2023-10-23	5.300	5.330	5.150	5.170	4.915	3,208,200
2023-10-20	5.320	5.380	5.280	5.300	5.038	2,762,773
2023-10-19	5.380	5.450	5.310	5.350	5.086	2,496,000
2023-10-18	5.510	5.510	5.360	5.380	5.114	3,366,519
2023-10-17	5.560	5.600	5.480	5.500	5.228	3,047,100
2023-10-16	5.530	5.610	5.510	5.560	5.285	3,434,900
2023-10-13	5.640	5.650	5.500	5.520	5.247	5,136,373
2023-10-12	5.660	5.680	5.610	5.640	5.361	2,685,000
2023-10-11	5.640	5.680	5.610	5.650	5.371	3,797,400
2023-10-10	5.620	5.670	5.610	5.630	5.352	2,930,000
2023-10-09	5.640	5.680	5.580	5.610	5.333	3,263,800
2023-09-28	5.620	5.660	5.600	5.650	5.371	2,537,700
2023-09-27	5.600	5.640	5.570	5.590	5.314	2,399,100
2023-09-26	5.600	5.650	5.570	5.600	5.323	2,155,000
2023-09-25	5.660	5.680	5.580	5.590	5.314	2,912,900
2023-09-22	5.610	5.670	5.570	5.670	5.390	2,986,100
2023-09-21	5.610	5.660	5.600	5.610	5.333	2,743,817
2023-09-20	5.700	5.700	5.620	5.640	5.361	2,719,209
2023-09-19	5.700	5.770	5.670	5.700	5.418	2,737,900
2023-09-18	5.740	5.740	5.630	5.690	5.409	3,627,695
2023-09-15	5.710	5.780	5.700	5.730	5.447	3,910,400
2023-09-14	5.770	5.790	5.680	5.700	5.418	2,804,100
2023-09-13	5.760	5.800	5.690	5.750	5.466	3,428,700
2023-09-12	5.750	5.800	5.710	5.760	5.476	2,849,300
2023-09-11	5.650	5.800	5.590	5.740	5.456	5,963,200
2023-09-08	5.690	5.740	5.620	5.660	5.380	4,692,603
2023-09-07	5.840	5.840	5.700	5.700	5.418	6,184,500
2023-09-06	5.890	5.900	5.820	5.830	5.542	3,533,200
2023-09-05	5.900	5.940	5.830	5.880	5.590	5,141,603
2023-09-04	5.780	5.970	5.750	5.940	5.647	7,504,300
2023-09-01	6.000	6.010	5.770	5.780	5.495	8,632,200
2023-08-31	6.150	6.170	5.980	6.000	5.704	6,532,993
2023-08-30	6.280	6.350	6.100	6.110	5.808	9,468,200
2023-08-29	6.180	6.400	6.170	6.300	5.989	10,590,480
2023-08-28	6.340	6.530	6.200	6.240	5.932	14,893,400
2023-08-25	6.090	6.340	6.030	6.140	5.837	14,331,300
2023-08-24	6.090	6.120	5.960	6.090	5.789	7,626,200
2023-08-23	6.040	6.180	5.950	6.120	5.818	9,501,001
2023-08-22	6.080	6.100	5.900	6.000	5.704	6,209,900
2023-08-21	5.980	6.120	5.960	6.080	5.780	6,604,600
2023-08-18	5.880	6.070	5.850	6.000	5.704	7,470,764
2023-08-17	5.780	5.880	5.670	5.880	5.590	4,187,764
2023-08-16	5.770	5.830	5.700	5.790	5.504	3,178,800
2023-08-15	5.770	5.780	5.710	5.750	5.466	2,264,064
2023-08-14	5.800	5.800	5.650	5.760	5.476	4,902,100
2023-08-11	5.880	5.890	5.710	5.840	5.552	4,326,301
2023-08-10	5.920	5.920	5.830	5.900	5.609	3,830,100
2023-08-09	5.940	5.980	5.850	5.930	5.637	4,266,800
2023-08-08	5.980	5.990	5.920	5.950	5.656	2,629,400
2023-08-07	5.970	5.980	5.910	5.960	5.666	2,699,500
2023-08-04	6.000	6.050	5.940	5.940	5.647	3,412,500
2023-08-03	6.040	6.060	5.970	5.990	5.694	3,689,100
2023-08-02	6.050	6.120	6.040	6.050	5.751	2,808,400

← NewerPage 13 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.0300 CNY
2025-11-19	0.0770 CNY
2025-05-27	0.0900 CNY
2024-09-27	0.0300 CNY
2024-05-24	0.0300 CNY
2022-06-06	0.0800 CNY
2020-04-30	0.2180 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.