Jiangsu Yoke Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	57.840	58.800	57.310	58.440	57.231	7,817,182
2024-07-25	59.000	59.420	57.140	57.500	56.311	10,427,210
2024-07-24	61.850	62.390	58.960	59.230	58.005	11,981,735
2024-07-23	65.600	65.660	61.800	61.850	60.571	11,585,404
2024-07-22	65.600	66.720	65.500	65.660	64.302	7,479,793
2024-07-19	65.900	67.770	65.500	65.720	64.361	9,731,962
2024-07-18	64.500	66.950	63.500	66.200	64.831	12,800,678
2024-07-17	69.350	69.990	65.510	65.900	64.537	13,716,091
2024-07-16	68.400	70.070	67.410	69.810	68.366	9,639,672
2024-07-15	69.490	70.690	68.080	68.440	67.025	9,376,174
2024-07-12	66.730	69.880	66.400	69.220	67.789	12,107,711
2024-07-11	67.400	68.700	65.430	67.970	66.564	13,030,858
2024-07-10	67.410	67.410	66.090	66.600	65.223	10,258,038
2024-07-09	64.590	67.520	63.630	67.480	66.084	13,831,134
2024-07-08	65.170	66.650	64.010	64.600	63.264	8,769,154
2024-07-05	65.200	65.480	62.600	64.710	63.372	6,817,989
2024-07-04	66.000	66.600	65.300	65.320	63.969	6,933,700
2024-07-03	64.020	66.750	62.900	66.190	64.821	11,590,248
2024-07-02	65.510	65.780	63.680	64.080	62.755	7,671,200
2024-07-01	62.790	66.760	62.550	65.510	64.155	11,186,687
2024-06-28	62.090	63.680	62.010	62.910	61.609	7,196,540
2024-06-27	61.800	63.830	61.600	62.470	61.178	8,102,604
2024-06-26	61.960	62.650	60.600	62.440	61.149	7,764,700
2024-06-25	64.090	64.490	60.800	61.600	60.326	12,822,580
2024-06-24	64.660	66.200	64.050	64.090	62.765	10,464,761
2024-06-21	62.220	65.310	61.900	65.190	63.842	10,634,407
2024-06-20	63.200	66.210	62.860	63.840	62.520	13,841,784
2024-06-19	64.600	64.790	62.280	63.540	62.226	12,431,258
2024-06-18	64.800	65.230	63.750	64.600	63.264	9,618,549
2024-06-17	63.810	65.500	63.600	65.080	63.734	9,778,638
2024-06-14	63.060	65.090	62.580	64.010	62.686	12,405,360
2024-06-13	61.850	65.330	61.820	63.400	62.089	17,534,029
2024-06-12	60.490	62.450	60.210	61.900	60.620	11,888,177
2024-06-11	59.010	61.500	58.410	61.100	59.836	12,474,574
2024-06-07	60.820	62.100	59.400	59.570	58.338	8,738,476
2024-06-06	62.000	62.460	60.040	60.880	59.621	10,008,500
2024-06-05	61.400	62.240	60.840	61.190	59.925	7,527,802
2024-06-04	60.430	61.890	60.030	61.790	60.512	9,764,317
2024-06-03	59.620	61.580	59.200	60.830	59.572	10,295,939
2024-05-31	59.550	60.680	58.900	59.150	57.927	6,982,903
2024-05-30	58.820	60.890	58.680	59.810	58.221	9,234,020
2024-05-29	60.050	61.380	59.320	59.830	58.240	8,090,948
2024-05-28	60.550	63.110	59.980	60.680	59.067	18,443,279
2024-05-27	56.990	62.140	55.960	61.350	59.720	17,183,230
2024-05-24	57.600	58.100	56.420	56.490	54.989	5,075,356
2024-05-23	58.810	59.900	57.660	57.700	56.167	6,837,784
2024-05-22	61.000	61.050	58.300	59.110	57.539	6,725,477
2024-05-21	61.760	62.260	60.500	61.000	59.379	6,541,506
2024-05-20	59.940	62.000	59.330	61.750	60.109	8,935,633
2024-05-17	58.400	59.490	57.920	59.460	57.880	4,553,654
2024-05-16	59.640	60.230	58.190	58.880	57.315	6,154,800
2024-05-15	58.560	60.110	57.600	58.830	57.267	6,500,982
2024-05-14	59.740	60.240	58.510	58.560	57.004	5,682,372
2024-05-13	58.460	61.110	58.260	59.480	57.899	8,994,222
2024-05-10	60.370	60.500	58.260	59.330	57.753	9,385,318
2024-05-09	60.510	61.170	59.680	60.520	58.912	8,131,507
2024-05-08	61.240	61.330	60.010	60.610	58.999	7,036,191
2024-05-07	63.020	63.250	60.850	61.320	59.690	12,464,393
2024-05-06	65.600	65.620	62.670	62.930	61.258	10,450,967
2024-04-30	63.400	65.500	63.300	64.190	62.484	9,683,435

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.3500 CNY
2026-06-01	0.3100 CNY
2025-09-25	0.3200 CNY
2025-05-30	0.2600 CNY
2024-09-27	0.3200 CNY
2024-05-31	0.3600 CNY
2023-05-31	0.3200 CNY
2022-05-27	0.2100 CNY
2021-05-28	0.1800 CNY
2020-05-28	0.0650 CNY
2019-05-30	0.0900 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.