Yonker Environmental Protect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 8.010 | 8.260 | 7.800 | 7.950 | 7.453 | 29,303,092 |
| 2021-11-08 | 7.220 | 8.410 | 7.200 | 8.170 | 7.659 | 42,071,411 |
| 2021-11-05 | 7.220 | 7.220 | 6.980 | 7.020 | 6.581 | 6,917,061 |
| 2021-11-04 | 7.070 | 7.230 | 7.020 | 7.160 | 6.712 | 7,036,115 |
| 2021-11-03 | 6.980 | 7.110 | 6.950 | 7.040 | 6.600 | 5,200,403 |
| 2021-11-02 | 7.250 | 7.290 | 6.920 | 6.980 | 6.543 | 9,046,400 |
| 2021-11-01 | 7.180 | 7.270 | 7.100 | 7.250 | 6.797 | 5,672,300 |
| 2021-10-29 | 7.090 | 7.200 | 6.980 | 7.150 | 6.703 | 6,474,815 |
| 2021-10-28 | 7.430 | 7.510 | 7.090 | 7.090 | 6.647 | 10,141,400 |
| 2021-10-27 | 7.420 | 7.640 | 7.210 | 7.550 | 7.078 | 16,105,033 |
| 2021-10-26 | 7.830 | 7.960 | 7.760 | 7.890 | 7.396 | 12,281,338 |
| 2021-10-25 | 7.580 | 7.760 | 7.470 | 7.660 | 7.181 | 7,724,053 |
← NewerPage 21 of 21 · 1,212 trading days
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.