Zhejiang Yankon Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.400 | 3.610 | 3.300 | 3.450 | 3.450 | 120,411,400 |
| 2026-10-22 | 3.440 | 3.600 | 3.350 | 3.600 | 3.600 | 70,124,460 |
| 2026-10-21 | 3.260 | 3.330 | 3.250 | 3.270 | 3.270 | 25,118,625 |
| 2026-10-20 | 3.210 | 3.300 | 3.200 | 3.260 | 3.260 | 14,985,217 |
| 2026-10-19 | 3.200 | 3.230 | 3.140 | 3.210 | 3.210 | 15,096,800 |
| 2026-10-16 | 3.240 | 3.280 | 3.200 | 3.230 | 3.230 | 16,333,537 |
| 2026-10-15 | 3.230 | 3.240 | 3.170 | 3.190 | 3.190 | 18,276,064 |
| 2026-10-14 | 3.330 | 3.340 | 3.260 | 3.270 | 3.270 | 17,340,950 |
| 2026-10-13 | 3.260 | 3.370 | 3.190 | 3.350 | 3.350 | 21,390,900 |
| 2026-10-12 | 3.260 | 3.370 | 3.260 | 3.290 | 3.290 | 22,233,900 |
| 2026-10-09 | 3.250 | 3.280 | 3.170 | 3.270 | 3.270 | 20,664,500 |
| 2026-10-08 | 3.310 | 3.330 | 3.250 | 3.260 | 3.260 | 14,692,200 |
| 2026-09-30 | 3.270 | 3.300 | 3.260 | 3.290 | 3.290 | 12,663,618 |
| 2026-09-29 | 3.240 | 3.300 | 3.230 | 3.270 | 3.270 | 14,802,241 |
| 2026-09-28 | 3.350 | 3.400 | 3.250 | 3.280 | 3.280 | 25,973,507 |
| 2026-09-24 | 3.330 | 3.420 | 3.310 | 3.350 | 3.350 | 19,153,100 |
| 2026-09-23 | 3.440 | 3.450 | 3.330 | 3.350 | 3.350 | 25,786,500 |
| 2026-09-22 | 3.490 | 3.520 | 3.430 | 3.460 | 3.460 | 33,150,900 |
| 2026-09-21 | 3.550 | 3.550 | 3.420 | 3.470 | 3.470 | 70,310,116 |
| 2026-09-18 | 3.180 | 3.510 | 3.180 | 3.510 | 3.510 | 89,068,535 |
| 2026-09-17 | 3.180 | 3.210 | 3.150 | 3.190 | 3.190 | 6,978,259 |
| 2026-09-16 | 3.150 | 3.200 | 3.120 | 3.200 | 3.200 | 8,378,947 |
| 2026-09-15 | 3.240 | 3.240 | 3.150 | 3.150 | 3.150 | 11,488,562 |
| 2026-09-14 | 3.200 | 3.250 | 3.180 | 3.230 | 3.230 | 6,648,500 |
| 2026-09-11 | 3.250 | 3.260 | 3.170 | 3.200 | 3.200 | 8,669,006 |
| 2026-09-10 | 3.250 | 3.300 | 3.220 | 3.270 | 3.270 | 9,472,347 |
| 2026-09-09 | 3.280 | 3.290 | 3.250 | 3.260 | 3.260 | 6,444,100 |
| 2026-09-08 | 3.220 | 3.280 | 3.220 | 3.270 | 3.270 | 8,679,637 |
| 2026-09-07 | 3.200 | 3.240 | 3.200 | 3.230 | 3.230 | 5,822,625 |
| 2026-09-04 | 3.230 | 3.260 | 3.200 | 3.210 | 3.210 | 8,131,208 |
| 2026-09-03 | 3.270 | 3.280 | 3.220 | 3.220 | 3.220 | 9,152,000 |
| 2026-09-02 | 3.260 | 3.280 | 3.230 | 3.250 | 3.250 | 9,714,500 |
| 2026-09-01 | 3.260 | 3.300 | 3.240 | 3.280 | 3.280 | 10,714,199 |
| 2026-08-31 | 3.190 | 3.280 | 3.180 | 3.270 | 3.270 | 19,057,812 |
| 2026-08-28 | 3.160 | 3.220 | 3.140 | 3.200 | 3.200 | 10,963,977 |
| 2026-08-27 | 3.170 | 3.200 | 3.140 | 3.160 | 3.160 | 10,374,700 |
| 2026-08-26 | 3.180 | 3.240 | 3.160 | 3.190 | 3.190 | 14,277,500 |
| 2026-08-25 | 3.060 | 3.180 | 3.060 | 3.160 | 3.160 | 19,270,252 |
| 2026-08-24 | 3.190 | 3.190 | 3.020 | 3.080 | 3.080 | 32,547,854 |
| 2026-08-21 | 3.180 | 3.240 | 3.150 | 3.240 | 3.240 | 15,991,900 |
| 2026-08-20 | 3.150 | 3.210 | 3.130 | 3.200 | 3.200 | 12,050,957 |
| 2026-08-19 | 3.200 | 3.210 | 3.120 | 3.150 | 3.150 | 12,920,430 |
| 2026-08-18 | 3.170 | 3.250 | 3.160 | 3.200 | 3.200 | 18,800,057 |
| 2026-08-17 | 3.090 | 3.210 | 3.070 | 3.160 | 3.160 | 21,212,550 |
| 2026-08-14 | 3.070 | 3.130 | 3.040 | 3.100 | 3.100 | 13,362,900 |
| 2026-08-13 | 3.090 | 3.100 | 3.050 | 3.070 | 3.070 | 9,622,200 |
| 2026-08-12 | 3.050 | 3.090 | 3.040 | 3.080 | 3.080 | 7,789,215 |
| 2026-08-11 | 3.080 | 3.090 | 3.040 | 3.050 | 3.050 | 6,075,100 |
| 2026-08-10 | 3.030 | 3.080 | 3.020 | 3.070 | 3.070 | 8,448,114 |
| 2026-08-07 | 3.060 | 3.060 | 2.990 | 3.020 | 3.020 | 8,940,754 |
| 2026-08-06 | 3.050 | 3.070 | 3.010 | 3.050 | 3.050 | 7,603,500 |
| 2026-08-05 | 3.060 | 3.070 | 3.020 | 3.040 | 3.040 | 8,097,600 |
| 2026-08-04 | 3.110 | 3.110 | 3.050 | 3.060 | 3.060 | 8,888,850 |
| 2026-08-03 | 3.050 | 3.100 | 3.030 | 3.100 | 3.100 | 8,760,400 |
| 2026-07-31 | 3.020 | 3.040 | 3.000 | 3.040 | 3.040 | 6,891,604 |
| 2026-07-30 | 3.020 | 3.040 | 2.990 | 3.010 | 3.010 | 7,486,000 |
| 2026-07-29 | 2.960 | 3.020 | 2.960 | 3.020 | 3.020 | 8,338,600 |
| 2026-07-28 | 2.940 | 2.980 | 2.930 | 2.970 | 2.970 | 6,033,950 |
| 2026-07-27 | 2.920 | 2.970 | 2.920 | 2.950 | 2.950 | 5,937,309 |
| 2026-07-24 | 2.980 | 2.990 | 2.920 | 2.920 | 2.920 | 5,784,200 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-12 | 0.1300 CNY |
| 2022-06-16 | 0.2000 CNY |
| 2021-06-10 | 0.3000 CNY |
| 2020-06-05 | 0.1700 CNY |
| 2019-05-30 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.