Yonker Environmental Protect historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.150	6.150	6.060	6.080	5.780	4,129,300
2023-07-31	6.130	6.160	6.100	6.150	5.846	3,378,000
2023-07-28	6.150	6.230	6.090	6.120	5.818	4,846,019
2023-07-27	6.200	6.250	6.170	6.180	5.875	5,618,800
2023-07-26	6.130	6.330	6.100	6.270	5.960	11,105,700
2023-07-25	6.040	6.130	6.040	6.120	5.818	4,571,375
2023-07-24	6.070	6.090	6.000	6.040	5.742	3,903,603
2023-07-21	6.130	6.140	6.000	6.030	5.732	6,753,700
2023-07-20	6.150	6.250	6.080	6.140	5.837	7,252,703
2023-07-19	6.120	6.280	6.070	6.150	5.846	13,037,605
2023-07-18	6.150	6.190	6.010	6.120	5.818	10,387,409
2023-07-17	5.920	6.240	5.870	6.140	5.837	19,940,280
2023-07-14	5.900	5.940	5.870	5.920	5.628	3,194,600
2023-07-13	5.930	5.970	5.900	5.930	5.637	3,275,500
2023-07-12	5.940	5.980	5.890	5.950	5.656	3,000,100
2023-07-11	5.890	5.930	5.840	5.930	5.637	2,938,800
2023-07-10	5.860	5.910	5.840	5.860	5.571	2,043,800
2023-07-07	5.930	5.930	5.860	5.870	5.580	2,059,000
2023-07-06	5.880	5.920	5.840	5.900	5.609	2,876,400
2023-07-05	5.880	5.910	5.830	5.870	5.580	3,487,445
2023-07-04	5.860	5.900	5.810	5.880	5.590	3,496,912
2023-07-03	5.850	5.870	5.800	5.850	5.561	3,434,800
2023-06-30	5.740	5.860	5.740	5.820	5.533	3,918,614
2023-06-29	5.720	5.780	5.690	5.750	5.466	3,272,100
2023-06-28	5.730	5.730	5.650	5.720	5.437	2,050,900
2023-06-27	5.640	5.730	5.620	5.730	5.447	2,307,600
2023-06-26	5.680	5.730	5.580	5.680	5.399	3,287,000
2023-06-21	5.740	5.750	5.680	5.710	5.428	2,024,800
2023-06-20	5.690	5.720	5.670	5.690	5.409	1,521,800
2023-06-19	5.760	5.780	5.700	5.700	5.418	1,874,345
2023-06-16	5.740	5.780	5.710	5.760	5.476	2,631,900
2023-06-15	5.630	5.760	5.620	5.740	5.456	3,344,200
2023-06-14	5.640	5.720	5.610	5.660	5.380	3,121,200
2023-06-13	5.630	5.670	5.580	5.670	5.390	2,193,914
2023-06-12	5.630	5.640	5.520	5.610	5.333	3,878,603
2023-06-09	5.770	5.770	5.600	5.650	5.371	6,474,991
2023-06-08	5.710	5.780	5.690	5.780	5.495	2,463,013
2023-06-07	5.740	5.780	5.680	5.720	5.437	1,740,400
2023-06-06	5.850	5.870	5.710	5.720	5.437	3,504,800
2023-06-05	5.890	5.890	5.800	5.870	5.580	3,283,000
2023-06-02	5.940	5.940	5.840	5.880	5.590	2,684,100
2023-06-01	5.850	5.880	5.760	5.850	5.561	3,906,210
2023-05-31	5.840	5.910	5.810	5.910	5.618	2,122,200
2023-05-30	5.840	5.880	5.780	5.870	5.580	2,428,500
2023-05-29	5.950	5.970	5.820	5.860	5.571	3,790,500
2023-05-26	5.900	5.980	5.880	5.960	5.666	3,715,510
2023-05-25	5.960	5.960	5.820	5.900	5.609	4,045,800
2023-05-24	6.020	6.020	5.900	5.950	5.656	4,704,700
2023-05-23	6.080	6.110	5.980	6.040	5.742	3,960,707
2023-05-22	6.010	6.110	6.010	6.090	5.789	3,862,490
2023-05-19	6.110	6.110	5.990	6.050	5.751	3,091,590
2023-05-18	6.050	6.110	5.960	6.050	5.751	4,956,481
2023-05-17	6.080	6.100	5.980	6.020	5.723	4,433,863
2023-05-16	6.080	6.160	6.030	6.140	5.837	6,165,019
2023-05-15	5.980	6.110	5.930	6.100	5.799	7,029,100
2023-05-12	6.070	6.130	5.920	6.010	5.713	11,330,183
2023-05-11	5.890	6.350	5.890	6.130	5.827	19,070,445
2023-05-10	5.780	5.850	5.730	5.840	5.552	2,878,945
2023-05-09	5.830	5.850	5.730	5.730	5.447	4,206,716
2023-05-08	5.860	5.880	5.830	5.840	5.552	2,587,455

← NewerPage 14 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.