OTC Markets OTCQX - Delayed Quote
USD
Yankuang Energy Group Company Limited (YZCAY)
13.63
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
13.63
13.63
13.63
13.63
13.63
-
Oct 29, 2026
13.63
13.63
13.63
13.63
13.63
308
Oct 28, 2026
13.04
13.40
13.04
13.38
13.38
2,384
Oct 27, 2026
13.66
13.66
13.41
13.41
13.41
590
Oct 26, 2026
13.28
13.51
13.28
13.50
13.50
1,053
Oct 23, 2026
13.15
13.15
13.15
13.15
13.15
1,075
Oct 22, 2026
12.99
13.02
12.97
13.02
13.02
1,466
Oct 21, 2026
13.90
13.90
13.19
13.32
13.32
4,658
Oct 20, 2026
14.00
14.00
13.58
13.76
13.76
3,600
Oct 19, 2026
14.04
14.48
14.04
14.48
14.48
4,996
Oct 16, 2026
14.48
14.48
14.13
14.13
14.13
574
Oct 15, 2026
14.45
14.45
14.45
14.45
14.45
525
Oct 14, 2026
14.98
15.00
14.82
14.88
14.88
7,572
Oct 13, 2026
14.71
14.71
14.71
14.71
14.71
641
Oct 12, 2026
14.49
14.78
14.39
14.78
14.78
5,595
Oct 9, 2026
15.00
15.00
15.00
15.00
15.00
1,461
Oct 8, 2026
14.77
14.92
14.77
14.92
14.92
4,767
Oct 7, 2026
14.18
14.45
14.18
14.36
14.36
8,826
Oct 6, 2026
14.26
14.54
14.26
14.54
14.54
2,843
Oct 5, 2026
14.40
14.40
14.40
14.40
14.40
503
Oct 2, 2026
14.94
14.94
14.94
14.94
14.94
-
Oct 1, 2026
14.39
14.94
14.39
14.94
14.94
960
Sep 30, 2026
14.98
14.98
14.33
14.46
14.46
2,688
Sep 29, 2026
14.52
15.17
14.52
15.17
15.17
2,194
Sep 28, 2026
14.91
14.91
14.91
14.91
14.91
-
Sep 25, 2026
14.91
14.91
14.91
14.91
14.91
-
Sep 24, 2026
14.91
15.13
14.91
14.91
14.91
12,646
Sep 23, 2026
15.15
15.15
15.15
15.15
15.15
1,914
Sep 22, 2026
14.72
14.72
14.72
14.72
14.72
-
Sep 21, 2026
14.72
14.72
14.72
14.72
14.72
-
Sep 18, 2026
14.72
14.72
14.72
14.72
14.72
803
Sep 17, 2026
15.74
15.74
15.74
15.74
15.74
259
Sep 16, 2026
15.80
16.49
15.80
16.13
16.13
1,521
Sep 15, 2026
16.18
16.18
16.18
16.18
16.18
173
Sep 14, 2026
16.80
16.80
16.80
16.80
16.80
-
Sep 11, 2026
0.292505
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
16.40
16.80
16.40
16.80
16.80
1,482
Sep 10, 2026
17.15
17.48
17.15
17.48
17.19
911
Sep 9, 2026
17.19
17.35
17.19
17.35
17.06
374
Sep 8, 2026
16.80
16.80
16.80
16.80
16.52
385
Sep 4, 2026
16.82
16.82
16.82
16.82
16.54
-
Sep 3, 2026
16.82
16.82
16.82
16.82
16.54
-
Sep 2, 2026
17.00
17.00
16.82
16.82
16.54
563
Sep 1, 2026
17.15
17.79
17.07
17.79
17.50
6,693
Aug 31, 2026
17.50
17.87
17.43
17.67
17.37
4,287
Aug 28, 2026
17.25
17.25
17.25
17.25
16.96
1,085
Aug 27, 2026
17.10
17.22
17.00
17.22
16.93
3,463
Aug 26, 2026
16.25
16.25
16.25
16.25
15.98
1,144
Aug 25, 2026
16.00
16.00
16.00
16.00
15.73
148
Aug 24, 2026
16.41
16.50
16.41
16.49
16.21
841
Aug 21, 2026
16.41
16.41
16.41
16.41
16.14
-
Aug 20, 2026
15.82
16.41
15.82
16.41
16.14
500
Aug 19, 2026
16.21
16.21
15.90
15.90
15.63
577
Aug 18, 2026
15.75
16.02
15.55
15.80
15.54
5,295
Aug 17, 2026
15.88
15.88
15.88
15.88
15.61
-
Aug 14, 2026
15.88
15.88
15.88
15.88
15.61
1,426
Aug 13, 2026
16.00
16.00
16.00
16.00
15.73
580
Aug 12, 2026
16.20
16.20
15.93
16.00
15.73
690
Aug 11, 2026
16.30
16.31
16.10
16.30
16.03
2,920
Aug 10, 2026
15.61
15.61
15.61
15.61
15.35
-
Aug 7, 2026
16.28
16.28
15.61
15.61
15.35
765
Aug 6, 2026
14.63
14.63
14.63
14.63
14.39
-
Aug 5, 2026
15.00
15.00
14.63
14.63
14.39
324
Aug 4, 2026
14.29
15.00
14.29
15.00
14.75
313
Aug 3, 2026
14.48
14.77
14.48
14.77
14.52
2,189
Jul 31, 2026
15.20
15.40
15.14
15.14
14.89
1,189
Jul 30, 2026
15.27
15.27
15.27
15.27
15.01
-
Jul 29, 2026
15.11
15.27
15.11
15.27
15.01
1,079
Jul 28, 2026
14.65
14.84
14.65
14.84
14.59
1,043
Jul 27, 2026
15.29
15.29
14.80
14.82
14.57
9,186
Jul 24, 2026
15.40
15.40
15.40
15.40
15.14
422
Jul 23, 2026
16.18
16.18
15.63
15.65
15.39
2,494
Jul 22, 2026
15.56
15.56
15.48
15.48
15.22
850
Jul 21, 2026
14.65
14.65
14.65
14.65
14.40
10,595
Jul 20, 2026
14.17
14.17
14.17
14.17
13.93
-
Jul 17, 2026
14.17
14.17
14.17
14.17
13.93
-
Jul 16, 2026
14.17
14.17
14.17
14.17
13.93
555
Jul 15, 2026
14.48
14.48
14.48
14.48
14.24
550
Jul 14, 2026
14.07
14.16
14.07
14.16
13.92
779
Jul 13, 2026
13.84
13.84
13.69
13.69
13.46
998
Jul 10, 2026
13.50
13.67
13.20
13.55
13.33
2,771
Jul 9, 2026
13.78
13.78
13.73
13.74
13.51
908
Jul 8, 2026
13.94
14.37
13.94
14.37
14.13
769
Jul 7, 2026
14.05
14.30
13.73
14.30
14.06
1,350
Jul 6, 2026
14.52
14.52
14.05
14.45
14.21
3,172
Jul 2, 2026
0.468209
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
14.26
14.26
14.26
14.26
14.02
371
Jul 1, 2026
14.98
14.98
14.66
14.66
13.96
4,034
Jun 30, 2026
14.20
14.20
14.20
14.20
13.52
954
Jun 29, 2026
14.31
14.73
14.31
14.73
14.02
7,949
Jun 26, 2026
14.06
14.75
14.06
14.75
14.04
1,376
Jun 25, 2026
16.10
16.10
15.00
15.00
14.28
8,095
Jun 24, 2026
15.60
15.60
15.60
15.60
14.85
929
Jun 23, 2026
15.70
16.00
15.16
15.51
14.76
4,278
Jun 22, 2026
16.40
16.61
16.29
16.60
15.80
4,265
Jun 18, 2026
15.98
16.15
15.98
16.00
15.23
1,359
Jun 17, 2026
16.27
16.27
16.27
16.27
15.49
217
Jun 16, 2026
16.44
16.45
16.44
16.45
15.66
559
Jun 15, 2026
16.85
16.85
16.42
16.42
15.63
2,630
Jun 12, 2026
17.98
17.98
17.98
17.98
17.11
447
Jun 11, 2026
18.57
18.57
17.23
17.23
16.40
430
Jun 10, 2026
17.18
17.93
17.18
17.93
17.07
1,737
Jun 9, 2026
19.33
19.33
19.33
19.33
18.40
517
Jun 8, 2026
19.42
19.42
19.42
19.42
18.49
3,958
Jun 5, 2026
19.00
19.00
18.85
18.85
17.94
2,749
Jun 4, 2026
20.00
20.05
20.00
20.05
19.09
2,278
Jun 3, 2026
19.40
19.80
19.40
19.40
18.47
2,528
Jun 2, 2026
19.80
19.80
19.60
19.60
18.66
2,023
Jun 1, 2026
19.20
19.70
19.20
19.70
18.75
2,165
May 29, 2026
18.73
18.73
18.55
18.55
17.66
2,035
May 28, 2026
17.37
17.37
17.37
17.37
16.53
339
May 27, 2026
17.60
17.60
17.60
17.60
16.75
122
May 26, 2026
17.54
17.54
17.00
17.00
16.18
525
May 22, 2026
17.50
17.50
17.19
17.19
16.37
659
May 21, 2026
17.83
17.83
17.58
17.76
16.91
801
May 20, 2026
18.42
18.42
17.53
17.53
16.68
841
May 19, 2026
19.10
19.10
19.10
19.10
18.18
-
May 18, 2026
18.55
19.10
18.55
19.10
18.18
3,526
May 15, 2026
18.29
18.29
18.29
18.29
17.41
-
May 14, 2026
18.29
18.29
18.29
18.29
17.41
-
May 13, 2026
18.50
18.50
18.29
18.29
17.41
301
May 12, 2026
18.86
18.86
18.86
18.86
17.95
-
May 11, 2026
19.56
19.56
18.25
18.86
17.95
582
May 8, 2026
19.50
19.50
19.50
19.50
18.56
-
May 7, 2026
19.50
19.50
19.50
19.50
18.56
1,000
May 6, 2026
21.00
21.00
20.02
20.47
19.48
1,745
May 5, 2026
21.58
21.58
21.58
21.58
20.54
-
May 4, 2026
20.81
21.58
20.81
21.58
20.54
2,388
May 1, 2026
20.75
20.99
20.75
20.75
19.75
1,113
Apr 30, 2026
20.69
20.91
20.69
20.91
19.90
931
Apr 29, 2026
20.83
20.83
20.55
20.55
19.57
758
Apr 28, 2026
19.38
19.38
19.38
19.38
18.45
-
Apr 27, 2026
19.38
19.38
19.38
19.38
18.45
-
Apr 24, 2026
19.38
19.38
19.38
19.38
18.45
-
Apr 23, 2026
19.38
19.38
19.38
19.38
18.45
3,469
Apr 22, 2026
18.47
19.19
18.47
18.72
17.82
938
Apr 21, 2026
18.65
18.65
18.53
18.53
17.64
872
Apr 20, 2026
18.14
18.14
18.14
18.14
17.26
154
Apr 17, 2026
18.40
18.40
17.66
17.66
16.81
1,954
Apr 16, 2026
18.53
18.53
18.28
18.28
17.40
408
Apr 15, 2026
18.76
18.76
18.76
18.76
17.86
267
Apr 14, 2026
18.84
18.84
18.84
18.84
17.93
180
Apr 13, 2026
18.46
18.46
18.46
18.46
17.57
772
Apr 10, 2026
17.75
18.15
17.75
18.15
17.28
2,123
Apr 9, 2026
17.60
17.76
17.60
17.76
16.91
754
Apr 8, 2026
17.94
17.94
17.94
17.94
17.08
250
Apr 7, 2026
18.86
18.86
18.71
18.71
17.81
452
Apr 6, 2026
18.58
18.58
18.53
18.53
17.64
1,292
Apr 2, 2026
18.55
18.76
18.55
18.74
17.84
5,770
Apr 1, 2026
17.50
18.69
17.50
17.95
17.09
1,572
Mar 31, 2026
17.87
18.75
17.87
18.75
17.85
813
Mar 30, 2026
18.82
20.00
18.82
20.00
19.04
401
Mar 27, 2026
20.13
20.13
20.13
20.13
19.16
576
Mar 26, 2026
20.75
20.75
20.25
20.26
19.29
2,331
Mar 25, 2026
20.28
20.28
20.24
20.24
19.27
626
Mar 24, 2026
21.63
21.63
20.45
20.73
19.73
20,687
Mar 23, 2026
21.50
21.50
21.26
21.42
20.39
3,585
Mar 20, 2026
21.20
21.23
21.18
21.18
20.16
3,427
Mar 19, 2026
21.00
21.08
20.75
20.75
19.75
2,088
Mar 18, 2026
20.38
20.45
19.62
20.12
19.15
22,309
Mar 17, 2026
20.45
20.45
20.45
20.45
19.47
209
Mar 16, 2026
21.11
21.11
20.47
20.47
19.48
1,724
Mar 13, 2026
20.01
20.73
20.01
20.70
19.70
1,336
Mar 12, 2026
20.90
21.20
20.85
21.10
20.08
9,405
Mar 11, 2026
19.50
19.85
19.32
19.60
18.66
3,620
Mar 10, 2026
19.15
19.15
19.15
19.15
18.23
-
Mar 9, 2026
18.90
19.20
18.90
19.15
18.23
2,819
Mar 6, 2026
18.10
18.28
18.10
18.28
17.40
3,442
Mar 5, 2026
18.10
18.10
18.10
18.10
17.23
-
Mar 4, 2026
18.10
18.10
18.10
18.10
17.23
2,867
Mar 3, 2026
17.73
17.73
17.72
17.72
16.87
1,531
Mar 2, 2026
18.07
18.38
18.07
18.38
17.50
891
Feb 27, 2026
17.76
17.78
17.69
17.72
16.87
9,464
Feb 26, 2026
17.11
17.17
17.11
17.17
16.34
679
Feb 25, 2026
18.07
18.07
16.71
16.71
15.91
594
Feb 24, 2026
16.83
17.65
16.83
16.89
16.08
2,471
Feb 23, 2026
17.50
17.60
17.48
17.53
16.69
6,394
Feb 20, 2026
17.21
17.21
17.21
17.21
16.38
-
Feb 19, 2026
17.00
17.21
17.00
17.21
16.38
1,623
Feb 18, 2026
17.27
17.50
16.62
17.18
16.35
2,939
Feb 17, 2026
17.59
17.59
17.27
17.27
16.44
1,419
Feb 13, 2026
17.05
17.25
17.05
17.25
16.42
1,214
Feb 12, 2026
17.17
17.50
16.96
16.96
16.14
4,553
Feb 11, 2026
16.67
17.20
16.67
17.04
16.22
10,063
Feb 10, 2026
16.24
16.24
16.24
16.24
15.46
-
Feb 9, 2026
16.06
16.24
16.06
16.24
15.46
2,405
Feb 6, 2026
16.45
16.45
15.99
15.99
15.23
906
Feb 5, 2026
16.42
16.42
15.18
16.00
15.23
4,284
Feb 4, 2026
15.66
15.80
15.30
15.75
14.99
10,214
Feb 3, 2026
14.47
14.47
14.47
14.47
13.77
-
Feb 2, 2026
14.47
14.47
14.47
14.47
13.77
-
Jan 30, 2026
14.63
14.66
14.44
14.47
13.77
21,363
Jan 29, 2026
14.62
14.62
14.62
14.62
13.92
-
Jan 28, 2026
14.59
14.62
14.55
14.62
13.92
10,588
Jan 27, 2026
13.87
14.11
13.87
14.11
13.43
504
Jan 26, 2026
14.50
14.50
14.50
14.50
13.80
7,310
Jan 23, 2026
14.00
14.58
14.00
14.50
13.80
2,123
Jan 22, 2026
14.20
14.20
14.20
14.20
13.52
4,369
Jan 21, 2026
14.09
14.09
14.09
14.09
13.41
1,723
Jan 20, 2026
14.30
14.40
14.28
14.30
13.61
9,727
Jan 16, 2026
14.30
14.30
14.30
14.30
13.61
218
Jan 15, 2026
14.17
14.30
13.90
13.96
13.29
3,344
Jan 14, 2026
14.72
14.72
14.17
14.17
13.49
3,324
Jan 13, 2026
13.88
13.88
13.88
13.88
13.21
-
Jan 12, 2026
13.88
13.88
13.88
13.88
13.21
2,206
Jan 9, 2026
13.40
13.94
13.40
13.94
13.27
2,364
Jan 8, 2026
13.85
13.85
13.57
13.57
12.92
2,617
Jan 7, 2026
13.00
13.85
13.00
13.85
13.19
1,074
Jan 6, 2026
12.68
12.93
12.68
12.93
12.31
596
Jan 5, 2026
12.50
12.58
12.50
12.52
11.92
2,090
Jan 2, 2026
12.25
12.25
12.25
12.25
11.66
489
Dec 31, 2025
12.36
12.36
12.36
12.36
11.77
178
Dec 30, 2025
12.05
12.45
12.05
12.45
11.85
1,091
Dec 29, 2025
12.59
12.59
12.59
12.59
11.98
2,462
Dec 26, 2025
12.80
12.80
12.80
12.80
12.18
503
Dec 24, 2025
12.59
12.59
12.59
12.59
11.98
388
Dec 23, 2025
12.94
12.94
12.50
12.50
11.90
591
Dec 22, 2025
12.69
12.69
12.69
12.69
12.08
2,099
Dec 19, 2025
12.92
12.92
12.92
12.92
12.30
321
Dec 18, 2025
12.54
12.54
12.54
12.54
11.94
-
Dec 17, 2025
12.54
12.54
12.54
12.54
11.94
-
Dec 16, 2025
12.57
12.57
12.54
12.54
11.94
1,046
Dec 15, 2025
12.50
12.50
12.50
12.50
11.90
732
Dec 12, 2025
12.84
13.18
12.74
12.99
12.36
807
Dec 11, 2025
12.50
12.95
12.50
12.95
12.33
1,462
Dec 10, 2025
12.70
12.82
12.70
12.82
12.20
10,718
Dec 9, 2025
12.94
12.94
12.60
12.60
11.99
1,163
Dec 8, 2025
12.83
13.15
12.83
12.86
12.24
1,290
Dec 5, 2025
13.55
13.55
13.55
13.55
12.89
-
Dec 4, 2025
13.55
13.55
13.55
13.55
12.89
366
Dec 3, 2025
13.00
13.00
13.00
13.00
12.37
2,087
Dec 2, 2025
13.39
13.39
13.39
13.39
12.75
125
Dec 1, 2025
13.16
13.16
13.16
13.16
12.53
1,597
Nov 28, 2025
13.00
13.00
12.54
12.54
11.94
223
Nov 26, 2025
13.17
13.17
13.17
13.17
12.54
-
Nov 25, 2025
13.33
13.39
13.17
13.17
12.54
2,767
Nov 24, 2025
13.27
13.27
13.27
13.27
12.63
454
Nov 21, 2025
13.20
13.20
13.20
13.20
12.56
1,129
Nov 20, 2025
13.60
13.60
13.46
13.46
12.81
827
Nov 19, 2025
14.58
14.58
14.58
14.58
13.88
-
Nov 18, 2025
14.58
14.58
14.58
14.58
13.88
-
Nov 17, 2025
14.58
14.58
14.58
14.58
13.88
310
Nov 14, 2025
14.13
14.13
14.13
14.13
13.45
248
Nov 13, 2025
14.76
14.76
14.70
14.70
13.99
816
Nov 12, 2025
14.76
14.76
14.76
14.76
14.04
200
Nov 11, 2025
15.09
15.09
15.09
15.09
14.36
-
Nov 10, 2025
15.00
15.13
14.75
15.09
14.36
1,178
Nov 7, 2025
14.55
14.55
14.37
14.37
13.68
702
Nov 6, 2025
14.60
14.74
14.35
14.74
14.03
2,629
Nov 5, 2025
14.40
14.52
14.40
14.52
13.82
4,140
Nov 4, 2025
13.68
14.15
13.68
14.12
13.44
6,564
Nov 3, 2025
14.37
14.59
14.28
14.28
13.59
1,897
Oct 31, 2025
13.50
13.50
13.50
13.50
12.85
432
