Yonker Environmental Protect historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.300	6.350	6.230	6.280	5.970	9,465,510
2023-02-03	6.130	6.330	6.060	6.300	5.989	16,954,756
2023-02-02	6.020	6.130	5.950	6.120	5.818	8,151,246
2023-02-01	5.950	6.030	5.900	6.030	5.732	7,791,837
2023-01-31	5.860	5.930	5.800	5.910	5.618	5,619,550
2023-01-30	5.790	5.880	5.770	5.860	5.571	8,740,200
2023-01-20	5.770	5.900	5.770	5.900	5.609	7,012,600
2023-01-19	5.750	5.810	5.720	5.770	5.485	7,262,500
2023-01-18	5.770	5.810	5.730	5.740	5.456	3,923,703
2023-01-17	5.830	5.840	5.740	5.750	5.466	3,660,200
2023-01-16	5.830	5.870	5.780	5.850	5.561	4,409,500
2023-01-13	5.870	5.890	5.790	5.830	5.542	2,891,600
2023-01-12	5.900	5.920	5.850	5.890	5.599	1,908,857
2023-01-11	5.950	5.950	5.850	5.920	5.628	2,363,000
2023-01-10	5.960	5.960	5.870	5.950	5.656	2,165,800
2023-01-09	5.950	5.980	5.920	5.930	5.637	1,632,473
2023-01-06	5.900	5.980	5.880	5.950	5.656	3,419,400
2023-01-05	5.910	5.920	5.820	5.900	5.609	1,690,790
2023-01-04	5.850	5.950	5.850	5.910	5.618	3,168,000
2023-01-03	5.740	5.900	5.700	5.900	5.609	3,173,683
2022-12-30	5.700	5.760	5.700	5.710	5.428	1,267,283
2022-12-29	5.750	5.780	5.690	5.690	5.409	1,648,883
2022-12-28	5.870	5.870	5.740	5.740	5.456	1,659,500
2022-12-27	5.810	5.870	5.780	5.860	5.571	1,936,400
2022-12-26	5.700	5.830	5.700	5.820	5.533	1,934,000
2022-12-23	5.660	5.770	5.660	5.720	5.437	1,772,000
2022-12-22	5.850	5.850	5.670	5.680	5.399	2,374,800
2022-12-21	5.910	5.910	5.780	5.810	5.523	1,828,236
2022-12-20	5.870	5.930	5.800	5.910	5.618	1,829,400
2022-12-19	6.000	6.020	5.760	5.910	5.618	5,729,900
2022-12-16	6.080	6.100	6.010	6.010	5.713	2,754,500
2022-12-15	6.090	6.120	6.030	6.120	5.818	2,540,700
2022-12-14	6.160	6.170	6.060	6.080	5.780	2,845,000
2022-12-13	6.110	6.220	6.090	6.170	5.865	4,124,000
2022-12-12	6.280	6.320	6.100	6.200	5.894	7,276,900
2022-12-09	6.190	6.500	6.120	6.330	6.017	12,238,900
2022-12-08	6.270	6.300	6.150	6.190	5.884	4,712,200
2022-12-07	6.270	6.350	6.170	6.280	5.970	4,951,057
2022-12-06	6.320	6.350	6.210	6.240	5.932	4,232,500
2022-12-05	6.300	6.360	6.270	6.340	6.027	4,091,276
2022-12-02	6.260	6.330	6.200	6.300	5.989	5,254,700
2022-12-01	6.280	6.300	6.220	6.240	5.932	3,787,300
2022-11-30	6.220	6.260	6.210	6.250	5.941	3,630,900
2022-11-29	6.140	6.240	6.140	6.230	5.922	3,966,900
2022-11-28	6.150	6.170	6.040	6.120	5.818	3,274,657
2022-11-25	6.180	6.180	6.130	6.170	5.865	3,148,501
2022-11-24	6.250	6.260	6.140	6.160	5.856	3,143,000
2022-11-23	6.180	6.240	6.100	6.220	5.913	3,947,100
2022-11-22	6.160	6.260	6.120	6.230	5.922	4,539,800
2022-11-21	6.200	6.200	6.050	6.180	5.875	3,442,000
2022-11-18	6.270	6.310	6.180	6.180	5.875	3,823,634
2022-11-17	6.280	6.320	6.190	6.270	5.960	5,039,389
2022-11-16	6.220	6.290	6.180	6.280	5.970	5,594,989
2022-11-15	6.120	6.240	6.100	6.220	5.913	6,639,486
2022-11-14	6.140	6.170	6.050	6.130	5.827	5,640,900
2022-11-11	6.200	6.270	6.130	6.140	5.837	5,965,255
2022-11-10	6.140	6.170	6.100	6.150	5.846	5,214,722
2022-11-09	6.210	6.220	6.140	6.180	5.875	5,277,784
2022-11-08	6.170	6.220	6.120	6.210	5.903	8,456,500
2022-11-07	6.090	6.450	6.080	6.240	5.932	14,166,861

← NewerPage 16 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.