Yonker Environmental Protect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.630 | 5.710 | 5.550 | 5.550 | 5.203 | 6,266,700 |
| 2022-05-10 | 5.500 | 5.650 | 5.440 | 5.640 | 5.287 | 4,322,300 |
| 2022-05-09 | 5.350 | 5.570 | 5.350 | 5.510 | 5.165 | 4,083,600 |
| 2022-05-06 | 5.310 | 5.410 | 5.240 | 5.350 | 5.015 | 4,538,800 |
| 2022-05-05 | 5.450 | 5.510 | 5.350 | 5.460 | 5.118 | 4,806,300 |
| 2022-04-29 | 5.170 | 5.500 | 5.160 | 5.440 | 5.100 | 6,693,600 |
| 2022-04-28 | 5.370 | 5.450 | 5.100 | 5.170 | 4.847 | 5,709,700 |
| 2022-04-27 | 5.200 | 5.500 | 5.010 | 5.480 | 5.137 | 7,758,784 |
| 2022-04-26 | 5.600 | 5.690 | 5.380 | 5.510 | 5.165 | 5,947,700 |
| 2022-04-25 | 5.800 | 6.020 | 5.560 | 5.700 | 5.343 | 8,095,706 |
| 2022-04-22 | 5.970 | 6.040 | 5.840 | 5.930 | 5.559 | 4,503,400 |
| 2022-04-21 | 6.310 | 6.340 | 5.900 | 6.110 | 5.728 | 9,464,854 |
| 2022-04-20 | 6.190 | 6.520 | 6.130 | 6.410 | 6.009 | 10,302,254 |
| 2022-04-19 | 6.020 | 6.230 | 6.020 | 6.170 | 5.784 | 3,514,800 |
| 2022-04-18 | 6.020 | 6.100 | 5.870 | 6.100 | 5.718 | 5,397,154 |
| 2022-04-15 | 6.380 | 6.380 | 6.000 | 6.000 | 5.625 | 7,316,600 |
| 2022-04-14 | 6.340 | 6.450 | 6.310 | 6.380 | 5.981 | 5,368,700 |
| 2022-04-13 | 6.530 | 6.540 | 6.310 | 6.400 | 6.000 | 5,405,200 |
| 2022-04-12 | 6.560 | 6.610 | 6.370 | 6.580 | 6.168 | 5,986,311 |
| 2022-04-11 | 6.820 | 6.860 | 6.450 | 6.630 | 6.215 | 8,215,600 |
| 2022-04-08 | 7.040 | 7.080 | 6.660 | 6.890 | 6.459 | 9,668,011 |
| 2022-04-07 | 7.180 | 7.210 | 7.020 | 7.030 | 6.590 | 5,173,700 |
| 2022-04-06 | 7.140 | 7.260 | 7.080 | 7.260 | 6.806 | 5,608,400 |
| 2022-04-01 | 7.210 | 7.210 | 7.020 | 7.150 | 6.703 | 7,011,600 |
| 2022-03-31 | 7.150 | 7.320 | 7.120 | 7.220 | 6.768 | 6,150,311 |
| 2022-03-30 | 7.120 | 7.190 | 7.080 | 7.180 | 6.731 | 4,537,700 |
| 2022-03-29 | 7.250 | 7.280 | 7.050 | 7.110 | 6.665 | 6,246,000 |
| 2022-03-28 | 7.180 | 7.300 | 7.030 | 7.300 | 6.843 | 5,126,700 |
| 2022-03-25 | 7.280 | 7.350 | 7.220 | 7.220 | 6.768 | 5,647,718 |
| 2022-03-24 | 7.380 | 7.460 | 7.220 | 7.360 | 6.900 | 7,369,003 |
| 2022-03-23 | 7.650 | 7.660 | 7.450 | 7.460 | 6.993 | 7,537,000 |
| 2022-03-22 | 7.650 | 7.720 | 7.550 | 7.670 | 7.190 | 8,910,400 |
| 2022-03-21 | 7.500 | 7.740 | 7.400 | 7.720 | 7.237 | 14,690,700 |
| 2022-03-18 | 7.300 | 7.690 | 7.230 | 7.500 | 7.031 | 12,296,500 |
| 2022-03-17 | 7.280 | 7.450 | 7.250 | 7.350 | 6.890 | 12,136,600 |
| 2022-03-16 | 7.180 | 7.340 | 6.900 | 7.280 | 6.825 | 13,673,787 |
| 2022-03-15 | 7.530 | 7.600 | 7.060 | 7.070 | 6.628 | 19,996,000 |
| 2022-03-14 | 8.320 | 8.320 | 7.750 | 7.770 | 7.284 | 19,290,503 |
| 2022-03-11 | 8.190 | 8.480 | 8.060 | 8.320 | 7.800 | 29,068,200 |
| 2022-03-10 | 8.180 | 8.300 | 7.980 | 8.260 | 7.743 | 29,767,203 |
| 2022-03-09 | 7.870 | 8.110 | 7.580 | 8.100 | 7.593 | 20,596,284 |
| 2022-03-08 | 7.890 | 8.060 | 7.610 | 7.870 | 7.378 | 15,214,103 |
| 2022-03-07 | 8.070 | 8.130 | 7.850 | 7.920 | 7.425 | 12,524,600 |
| 2022-03-04 | 8.050 | 8.150 | 7.890 | 8.070 | 7.565 | 15,628,300 |
| 2022-03-03 | 8.070 | 8.110 | 7.960 | 8.040 | 7.537 | 11,411,300 |
| 2022-03-02 | 7.830 | 8.090 | 7.820 | 8.070 | 7.565 | 14,101,000 |
| 2022-03-01 | 7.750 | 7.960 | 7.700 | 7.910 | 7.415 | 10,356,300 |
| 2022-02-28 | 7.750 | 7.830 | 7.610 | 7.780 | 7.293 | 8,805,300 |
| 2022-02-25 | 7.710 | 7.960 | 7.690 | 7.750 | 7.265 | 11,778,100 |
| 2022-02-24 | 7.950 | 8.040 | 7.490 | 7.620 | 7.143 | 22,494,697 |
| 2022-02-23 | 8.190 | 8.190 | 7.930 | 8.040 | 7.537 | 17,472,500 |
| 2022-02-22 | 8.200 | 8.240 | 8.010 | 8.190 | 7.678 | 26,888,700 |
| 2022-02-21 | 7.950 | 8.120 | 7.870 | 8.080 | 7.575 | 22,351,328 |
| 2022-02-18 | 7.760 | 8.300 | 7.710 | 8.140 | 7.631 | 35,656,646 |
| 2022-02-17 | 8.020 | 8.880 | 7.900 | 7.960 | 7.462 | 51,961,285 |
| 2022-02-16 | 7.460 | 7.700 | 7.410 | 7.550 | 7.078 | 7,440,497 |
| 2022-02-15 | 7.420 | 7.490 | 7.340 | 7.400 | 6.937 | 4,771,600 |
| 2022-02-14 | 7.560 | 7.690 | 7.350 | 7.460 | 6.993 | 10,385,800 |
| 2022-02-11 | 8.050 | 8.050 | 7.610 | 7.730 | 7.246 | 12,077,897 |
| 2022-02-10 | 7.720 | 7.920 | 7.540 | 7.810 | 7.321 | 16,579,900 |
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.