Yonker Environmental Protect historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.000	6.210	6.000	6.140	5.837	13,432,296
2022-11-03	5.920	6.100	5.830	6.000	5.704	8,906,900
2022-11-02	5.830	5.940	5.780	5.940	5.647	6,215,288
2022-11-01	5.670	5.830	5.620	5.830	5.542	5,217,200
2022-10-31	5.550	5.690	5.550	5.690	5.409	4,173,907
2022-10-28	5.830	5.830	5.570	5.580	5.304	5,269,113
2022-10-27	5.750	5.830	5.710	5.810	5.523	4,774,000
2022-10-26	5.740	5.790	5.660	5.750	5.466	4,625,000
2022-10-25	5.610	5.700	5.560	5.660	5.380	3,967,600
2022-10-24	5.820	5.860	5.650	5.670	5.390	4,168,899
2022-10-21	5.840	5.880	5.760	5.780	5.495	3,763,506
2022-10-20	5.830	5.870	5.750	5.850	5.561	4,883,611
2022-10-19	5.920	5.930	5.850	5.850	5.561	3,209,703
2022-10-18	6.000	6.000	5.890	5.920	5.628	5,619,907
2022-10-17	5.790	5.970	5.760	5.950	5.656	6,010,287
2022-10-14	5.740	5.840	5.740	5.830	5.542	5,452,000
2022-10-13	5.680	5.780	5.680	5.740	5.456	3,002,007
2022-10-12	5.600	5.730	5.530	5.730	5.447	4,549,300
2022-10-11	5.550	5.640	5.470	5.640	5.361	2,792,000
2022-10-10	5.630	5.700	5.500	5.570	5.295	3,680,800
2022-09-30	5.620	5.710	5.600	5.650	5.371	3,177,893
2022-09-29	5.880	5.890	5.650	5.650	5.371	4,520,593
2022-09-28	5.970	6.030	5.790	5.830	5.542	4,877,434
2022-09-27	5.910	6.030	5.810	6.030	5.732	6,342,107
2022-09-26	6.040	6.090	5.910	5.910	5.618	3,609,500
2022-09-23	6.250	6.250	6.000	6.120	5.818	5,544,300
2022-09-22	6.140	6.250	6.100	6.240	5.932	5,693,800
2022-09-21	6.100	6.180	6.000	6.180	5.875	4,129,589
2022-09-20	6.000	6.100	5.980	6.090	5.789	3,564,707
2022-09-19	5.960	6.030	5.820	6.010	5.713	4,864,493
2022-09-16	6.340	6.340	5.960	5.990	5.694	9,879,993
2022-09-15	6.430	6.480	6.230	6.380	6.065	5,812,834
2022-09-14	6.380	6.440	6.270	6.440	6.122	7,553,405
2022-09-13	6.590	6.610	6.490	6.520	6.198	4,950,330
2022-09-09	6.560	6.610	6.450	6.590	6.265	6,587,475
2022-09-08	6.620	6.700	6.550	6.570	6.245	10,098,500
2022-09-07	6.530	6.780	6.480	6.770	6.436	16,734,500
2022-09-06	6.560	6.560	6.460	6.540	6.217	5,119,000
2022-09-05	6.410	6.530	6.360	6.520	6.198	6,368,200
2022-09-02	6.280	6.380	6.230	6.370	6.055	5,075,900
2022-09-01	6.300	6.350	6.220	6.300	5.989	4,873,500
2022-08-31	6.530	6.630	6.270	6.270	5.960	9,596,400
2022-08-30	6.590	6.680	6.540	6.600	6.274	6,993,500
2022-08-29	6.420	6.610	6.280	6.610	6.284	7,058,831
2022-08-26	6.510	6.640	6.450	6.530	6.207	8,781,322
2022-08-25	6.550	6.680	6.440	6.590	6.265	9,637,008
2022-08-24	6.700	6.710	6.490	6.500	6.179	10,463,400
2022-08-23	6.700	6.800	6.640	6.710	6.379	8,720,925
2022-08-22	6.700	6.770	6.640	6.760	6.426	10,193,010
2022-08-19	6.820	6.970	6.760	6.760	6.426	11,645,382
2022-08-18	6.930	6.950	6.760	6.870	6.531	20,268,865
2022-08-17	6.830	7.190	6.770	7.060	6.711	30,597,623
2022-08-16	6.860	6.900	6.730	6.780	6.445	14,511,157
2022-08-15	6.900	6.920	6.590	6.880	6.540	19,012,750
2022-08-12	6.650	6.920	6.570	6.880	6.540	31,393,805
2022-08-11	6.450	6.600	6.450	6.540	6.217	13,764,058
2022-08-10	6.530	6.540	6.380	6.430	6.112	11,132,889
2022-08-09	6.460	6.620	6.440	6.560	6.236	16,981,904
2022-08-08	6.390	6.500	6.340	6.500	6.179	11,928,200
2022-08-05	6.440	6.450	6.250	6.370	6.055	11,698,400

← NewerPage 17 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.