Yonker Environmental Protect historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.510	7.670	7.390	7.580	7.106	9,474,397
2022-02-08	7.110	7.580	7.100	7.510	7.040	8,636,133
2022-02-07	7.040	7.160	7.040	7.150	6.703	2,896,900
2022-01-28	6.880	7.050	6.880	6.990	6.553	2,783,200
2022-01-27	7.150	7.150	6.790	6.930	6.497	5,559,100
2022-01-26	7.120	7.200	7.080	7.150	6.703	2,215,100
2022-01-25	7.440	7.440	7.070	7.130	6.684	5,202,303
2022-01-24	7.440	7.450	7.330	7.410	6.947	3,043,800
2022-01-21	7.560	7.600	7.320	7.480	7.012	5,727,600
2022-01-20	7.690	7.870	7.530	7.610	7.134	7,910,100
2022-01-19	7.580	7.640	7.500	7.630	7.153	4,972,700
2022-01-18	7.690	7.700	7.480	7.650	7.171	5,055,872
2022-01-17	7.600	7.670	7.430	7.650	7.171	5,453,100
2022-01-14	7.550	7.560	7.380	7.520	7.050	5,408,056
2022-01-13	7.640	7.650	7.510	7.510	7.040	4,853,033
2022-01-12	7.580	7.650	7.520	7.630	7.153	4,123,500
2022-01-11	7.600	7.700	7.500	7.550	7.078	5,250,900
2022-01-10	7.650	7.710	7.500	7.610	7.134	5,795,297
2022-01-07	7.880	7.950	7.680	7.710	7.228	11,194,497
2022-01-06	7.610	8.070	7.610	7.890	7.396	14,295,297
2022-01-05	7.760	7.790	7.560	7.710	7.228	7,287,900
2022-01-04	7.600	7.700	7.550	7.680	7.200	6,964,300
2021-12-31	7.490	7.650	7.460	7.570	7.096	6,173,500
2021-12-30	7.460	7.520	7.410	7.490	7.022	8,156,700
2021-12-29	7.550	7.630	7.450	7.510	7.040	6,539,403
2021-12-28	7.540	7.640	7.510	7.640	7.162	4,116,400
2021-12-27	7.500	7.600	7.430	7.590	7.115	3,952,406
2021-12-24	7.600	7.730	7.410	7.550	7.078	8,300,297
2021-12-23	7.630	7.670	7.540	7.550	7.078	6,142,100
2021-12-22	7.750	7.790	7.620	7.690	7.209	6,083,700
2021-12-21	7.610	7.770	7.570	7.750	7.265	6,234,245
2021-12-20	7.960	7.980	7.620	7.680	7.200	10,444,928
2021-12-17	7.910	8.100	7.910	8.030	7.528	12,255,458
2021-12-16	8.130	8.160	7.910	7.990	7.490	13,447,500
2021-12-15	7.770	7.980	7.700	7.980	7.481	12,980,912
2021-12-14	7.710	7.830	7.690	7.770	7.284	7,520,600
2021-12-13	7.800	7.830	7.670	7.740	7.256	5,496,854
2021-12-10	7.680	7.780	7.580	7.780	7.293	7,294,000
2021-12-09	7.800	7.860	7.670	7.730	7.246	10,425,000
2021-12-08	8.000	8.000	7.830	7.900	7.406	7,924,500
2021-12-07	7.890	7.990	7.790	7.960	7.462	8,486,558
2021-12-06	8.080	8.120	7.820	7.850	7.359	12,760,400
2021-12-03	8.040	8.050	7.750	8.000	7.500	16,006,058
2021-12-02	8.190	8.240	7.930	8.000	7.500	23,454,458
2021-12-01	8.210	8.680	8.200	8.290	7.771	30,313,034
2021-11-30	7.960	8.090	7.870	8.060	7.556	19,355,292
2021-11-29	7.790	8.110	7.700	8.000	7.500	17,352,400
2021-11-26	7.700	8.450	7.680	8.050	7.546	29,635,812
2021-11-25	7.680	7.850	7.570	7.650	7.171	13,155,034
2021-11-24	7.530	7.580	7.350	7.580	7.106	11,282,503
2021-11-23	7.570	7.610	7.470	7.530	7.059	9,518,203
2021-11-22	7.600	7.740	7.440	7.570	7.096	18,474,233
2021-11-19	8.050	8.070	7.810	7.990	7.490	10,072,247
2021-11-18	8.200	8.240	7.970	8.060	7.556	11,719,000
2021-11-17	7.920	8.110	7.910	8.040	7.537	10,014,400
2021-11-16	8.280	8.280	7.930	7.990	7.490	13,640,670
2021-11-15	7.890	8.190	7.800	8.150	7.640	18,243,367
2021-11-12	7.840	7.990	7.770	7.930	7.434	15,596,015
2021-11-11	7.880	8.350	7.870	8.010	7.509	24,657,281
2021-11-10	7.750	7.920	7.670	7.870	7.378	14,468,715

← NewerPage 20 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.