Yonker Environmental Protect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 6.310 | 6.450 | 6.250 | 6.430 | 6.112 | 14,652,280 |
| 2022-08-03 | 6.400 | 6.650 | 6.280 | 6.310 | 5.998 | 19,939,400 |
| 2022-08-02 | 7.060 | 7.060 | 6.440 | 6.490 | 6.169 | 30,088,400 |
| 2022-08-01 | 7.200 | 7.240 | 7.060 | 7.100 | 6.749 | 19,370,200 |
| 2022-07-29 | 7.180 | 7.350 | 7.140 | 7.190 | 6.835 | 25,188,250 |
| 2022-07-28 | 7.350 | 7.490 | 7.240 | 7.250 | 6.892 | 32,537,319 |
| 2022-07-27 | 7.580 | 7.750 | 7.290 | 7.430 | 7.063 | 39,597,183 |
| 2022-07-26 | 7.440 | 7.870 | 7.330 | 7.740 | 7.358 | 39,825,328 |
| 2022-07-25 | 7.800 | 8.150 | 7.510 | 7.670 | 7.291 | 49,674,719 |
| 2022-07-22 | 7.550 | 8.980 | 7.470 | 7.990 | 7.595 | 83,941,419 |
| 2022-07-21 | 7.540 | 7.890 | 7.290 | 7.800 | 7.415 | 58,998,650 |
| 2022-07-20 | 7.470 | 7.780 | 7.470 | 7.730 | 7.348 | 56,102,644 |
| 2022-07-19 | 8.060 | 8.180 | 7.540 | 7.600 | 7.225 | 90,469,930 |
| 2022-07-18 | 7.410 | 8.520 | 7.270 | 8.520 | 8.099 | 87,651,455 |
| 2022-07-15 | 5.860 | 7.100 | 5.750 | 7.100 | 6.749 | 42,840,482 |
| 2022-07-14 | 5.950 | 5.950 | 5.810 | 5.920 | 5.628 | 5,798,400 |
| 2022-07-13 | 5.740 | 5.950 | 5.740 | 5.940 | 5.647 | 5,794,307 |
| 2022-07-12 | 5.830 | 5.900 | 5.740 | 5.740 | 5.456 | 4,156,185 |
| 2022-07-11 | 5.780 | 5.860 | 5.750 | 5.800 | 5.514 | 3,117,700 |
| 2022-07-08 | 5.820 | 5.890 | 5.810 | 5.850 | 5.561 | 3,011,900 |
| 2022-07-07 | 5.900 | 5.900 | 5.760 | 5.880 | 5.590 | 5,651,200 |
| 2022-07-06 | 5.920 | 5.920 | 5.730 | 5.920 | 5.628 | 4,482,800 |
| 2022-07-05 | 5.990 | 6.000 | 5.830 | 5.880 | 5.590 | 5,644,015 |
| 2022-07-04 | 6.060 | 6.090 | 5.940 | 6.040 | 5.742 | 7,575,807 |
| 2022-07-01 | 5.830 | 6.040 | 5.820 | 6.040 | 5.742 | 9,823,807 |
| 2022-06-30 | 5.870 | 5.940 | 5.810 | 5.830 | 5.542 | 6,425,583 |
| 2022-06-29 | 5.830 | 5.960 | 5.780 | 5.900 | 5.609 | 8,583,098 |
| 2022-06-28 | 5.740 | 5.850 | 5.720 | 5.850 | 5.561 | 5,702,691 |
| 2022-06-27 | 5.770 | 5.780 | 5.710 | 5.750 | 5.466 | 4,425,267 |
| 2022-06-24 | 5.660 | 5.740 | 5.650 | 5.710 | 5.428 | 2,838,300 |
| 2022-06-23 | 5.550 | 5.700 | 5.530 | 5.700 | 5.418 | 3,646,000 |
| 2022-06-22 | 5.690 | 5.730 | 5.550 | 5.570 | 5.295 | 3,609,000 |
| 2022-06-21 | 5.720 | 5.770 | 5.630 | 5.720 | 5.437 | 4,101,500 |
| 2022-06-20 | 5.550 | 5.750 | 5.550 | 5.750 | 5.466 | 5,094,800 |
| 2022-06-17 | 5.630 | 5.650 | 5.530 | 5.580 | 5.304 | 3,637,800 |
| 2022-06-16 | 5.610 | 5.670 | 5.570 | 5.660 | 5.380 | 3,128,800 |
| 2022-06-15 | 5.590 | 5.680 | 5.580 | 5.610 | 5.333 | 3,998,100 |
| 2022-06-14 | 5.560 | 5.630 | 5.390 | 5.630 | 5.352 | 5,166,300 |
| 2022-06-13 | 5.650 | 5.660 | 5.530 | 5.590 | 5.314 | 3,899,500 |
| 2022-06-10 | 5.560 | 5.670 | 5.490 | 5.670 | 5.390 | 4,465,221 |
| 2022-06-09 | 5.750 | 5.770 | 5.570 | 5.650 | 5.371 | 6,125,300 |
| 2022-06-08 | 5.850 | 5.940 | 5.690 | 5.770 | 5.485 | 5,973,500 |
| 2022-06-07 | 5.770 | 5.900 | 5.710 | 5.840 | 5.552 | 6,736,706 |
| 2022-06-06 | 5.710 | 5.790 | 5.690 | 5.780 | 5.495 | 4,309,709 |
| 2022-06-02 | 5.800 | 5.800 | 5.660 | 5.760 | 5.400 | 4,492,000 |
| 2022-06-01 | 5.780 | 5.820 | 5.710 | 5.780 | 5.418 | 3,098,000 |
| 2022-05-31 | 5.690 | 5.770 | 5.660 | 5.760 | 5.400 | 3,049,100 |
| 2022-05-30 | 5.710 | 5.730 | 5.660 | 5.720 | 5.362 | 3,274,600 |
| 2022-05-27 | 5.730 | 5.750 | 5.600 | 5.720 | 5.362 | 5,102,300 |
| 2022-05-26 | 5.640 | 5.740 | 5.620 | 5.730 | 5.372 | 4,132,600 |
| 2022-05-25 | 5.550 | 5.660 | 5.530 | 5.660 | 5.306 | 3,454,600 |
| 2022-05-24 | 5.870 | 5.890 | 5.530 | 5.590 | 5.240 | 6,321,500 |
| 2022-05-23 | 5.790 | 5.840 | 5.750 | 5.810 | 5.447 | 3,620,700 |
| 2022-05-20 | 5.700 | 5.830 | 5.700 | 5.790 | 5.428 | 4,901,306 |
| 2022-05-19 | 5.550 | 5.710 | 5.510 | 5.710 | 5.353 | 4,106,606 |
| 2022-05-18 | 5.510 | 5.650 | 5.490 | 5.620 | 5.268 | 4,160,000 |
| 2022-05-17 | 5.660 | 5.660 | 5.430 | 5.570 | 5.222 | 4,769,900 |
| 2022-05-16 | 5.640 | 5.710 | 5.580 | 5.680 | 5.325 | 5,615,300 |
| 2022-05-13 | 5.730 | 5.770 | 5.610 | 5.680 | 5.325 | 5,176,509 |
| 2022-05-12 | 5.680 | 5.820 | 5.590 | 5.720 | 5.362 | 7,673,200 |
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.