Yonker Environmental Protect historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	5.880	5.910	5.800	5.840	5.552	2,684,215
2023-05-04	5.780	5.920	5.730	5.880	5.590	4,355,812
2023-04-28	5.690	5.790	5.670	5.770	5.485	2,557,064
2023-04-27	5.710	5.740	5.670	5.690	5.409	2,261,400
2023-04-26	5.670	5.750	5.650	5.740	5.456	3,477,891
2023-04-25	5.710	5.770	5.600	5.770	5.485	3,856,151
2023-04-24	5.630	5.780	5.580	5.780	5.495	3,611,150
2023-04-21	5.790	5.790	5.600	5.730	5.447	5,287,103
2023-04-20	5.820	5.840	5.660	5.840	5.552	5,586,448
2023-04-19	5.850	5.900	5.800	5.820	5.533	2,906,303
2023-04-18	5.920	5.950	5.840	5.870	5.580	1,898,634
2023-04-17	5.960	5.980	5.880	5.910	5.618	2,519,700
2023-04-14	6.060	6.070	5.940	5.940	5.647	4,100,600
2023-04-13	6.050	6.070	6.010	6.030	5.732	3,025,012
2023-04-12	5.910	6.070	5.890	6.060	5.761	5,944,500
2023-04-11	5.860	5.910	5.820	5.890	5.599	2,506,900
2023-04-10	5.940	6.000	5.840	5.840	5.552	3,032,000
2023-04-07	5.870	6.000	5.850	5.970	5.675	2,995,200
2023-04-06	6.020	6.120	5.870	5.890	5.599	6,249,001
2023-04-04	5.980	6.120	5.950	6.050	5.751	6,603,403
2023-04-03	5.640	6.060	5.640	6.000	5.704	9,832,100
2023-03-31	5.650	5.720	5.650	5.700	5.418	1,876,200
2023-03-30	5.720	5.730	5.620	5.680	5.399	3,408,534
2023-03-29	5.790	5.790	5.670	5.700	5.418	4,013,101
2023-03-28	5.880	5.880	5.780	5.780	5.495	2,646,034
2023-03-27	5.930	5.940	5.830	5.860	5.571	2,590,900
2023-03-24	5.940	5.950	5.850	5.930	5.637	4,008,906
2023-03-23	5.870	5.940	5.840	5.900	5.609	3,869,710
2023-03-22	5.880	5.890	5.820	5.870	5.580	2,474,801
2023-03-21	5.780	5.860	5.750	5.860	5.571	2,808,600
2023-03-20	5.780	5.790	5.730	5.780	5.495	3,352,363
2023-03-17	5.800	5.830	5.760	5.780	5.495	3,160,900
2023-03-16	5.850	5.850	5.730	5.810	5.523	4,025,510
2023-03-15	5.830	5.890	5.820	5.890	5.599	3,317,800
2023-03-14	5.920	5.920	5.770	5.830	5.542	4,947,300
2023-03-13	6.000	6.020	5.840	5.980	5.685	6,777,400
2023-03-10	6.060	6.170	5.980	6.090	5.789	7,331,600
2023-03-09	5.940	6.180	5.890	6.140	5.837	10,583,760
2023-03-08	5.870	5.960	5.810	5.960	5.666	3,923,100
2023-03-07	6.090	6.100	5.850	5.880	5.590	9,053,600
2023-03-06	6.060	6.130	6.030	6.110	5.808	3,230,400
2023-03-03	6.100	6.110	5.990	6.060	5.761	2,577,400
2023-03-02	6.140	6.150	6.050	6.110	5.808	3,194,600
2023-03-01	6.100	6.130	6.080	6.130	5.827	2,457,103
2023-02-28	6.070	6.130	6.030	6.090	5.789	1,883,333
2023-02-27	6.100	6.110	6.010	6.030	5.732	2,682,200
2023-02-24	6.160	6.170	6.050	6.110	5.808	2,494,100
2023-02-23	6.090	6.170	6.080	6.150	5.846	2,152,940
2023-02-22	6.110	6.180	6.090	6.120	5.818	2,704,100
2023-02-21	6.180	6.190	6.100	6.140	5.837	2,235,400
2023-02-20	6.140	6.230	6.070	6.140	5.837	3,979,700
2023-02-17	6.080	6.220	6.040	6.140	5.837	4,043,013
2023-02-16	6.300	6.350	6.050	6.100	5.799	6,764,110
2023-02-15	6.350	6.360	6.250	6.290	5.979	4,812,900
2023-02-14	6.370	6.470	6.300	6.340	6.027	7,489,510
2023-02-13	6.390	6.390	6.300	6.330	6.017	4,477,400
2023-02-10	6.360	6.390	6.300	6.370	6.055	5,377,500
2023-02-09	6.410	6.460	6.320	6.360	6.046	7,676,307
2023-02-08	6.430	6.630	6.380	6.430	6.112	11,439,545
2023-02-07	6.280	6.590	6.200	6.470	6.150	18,160,203

← NewerPage 15 of 21 · 1,212 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.