Jiangsu Yoke Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	60.590	64.500	59.920	64.250	62.543	14,159,558
2024-04-26	61.000	61.490	59.000	60.130	58.532	13,769,020
2024-04-25	59.990	61.780	59.250	60.700	59.087	10,807,489
2024-04-24	58.410	60.000	58.330	59.630	58.045	9,078,415
2024-04-23	57.380	58.720	56.040	58.400	56.848	8,412,605
2024-04-22	55.380	57.980	55.250	57.430	55.904	6,168,668
2024-04-19	56.690	58.630	56.690	57.670	56.137	8,614,655
2024-04-18	55.870	58.990	55.050	57.560	56.030	14,016,702
2024-04-17	51.800	55.900	51.800	55.900	54.414	8,358,190
2024-04-16	53.400	53.960	50.680	50.820	49.469	6,260,621
2024-04-15	53.700	54.640	52.930	54.050	52.614	5,057,235
2024-04-12	53.230	55.480	53.230	53.700	52.273	6,226,317
2024-04-11	52.330	53.930	52.320	52.800	51.397	4,364,815
2024-04-10	55.020	55.300	52.320	52.700	51.300	6,487,689
2024-04-09	53.530	54.730	53.280	54.700	53.246	4,643,237
2024-04-08	54.450	55.380	53.680	53.680	52.253	4,572,043
2024-04-03	55.620	56.450	53.800	54.960	53.499	6,959,154
2024-04-02	56.580	57.130	55.200	56.130	54.638	7,590,618
2024-04-01	55.480	56.450	55.300	56.050	54.560	5,900,784
2024-03-29	53.070	55.820	52.520	55.820	54.337	3,083,216
2024-03-28	52.310	54.590	52.150	53.390	51.971	7,474,601
2024-03-27	54.500	55.490	52.250	52.300	50.910	8,789,511
2024-03-26	55.860	56.880	54.400	54.500	53.052	10,249,557
2024-03-25	58.000	58.000	55.260	55.260	53.791	14,732,954
2024-03-22	58.480	59.340	57.800	58.700	57.140	16,757,156
2024-03-21	57.000	59.350	56.380	57.410	55.884	19,505,732
2024-03-20	54.980	56.280	54.260	55.480	54.006	8,312,201
2024-03-19	55.970	55.970	54.720	54.880	53.422	8,350,059
2024-03-18	54.480	56.350	54.270	56.320	54.823	9,287,052
2024-03-15	54.000	54.450	52.990	54.450	53.003	6,801,820
2024-03-14	53.500	55.070	53.290	54.230	52.789	9,355,192
2024-03-13	55.700	56.100	54.110	54.230	52.789	10,007,583
2024-03-12	55.510	57.640	54.600	54.940	53.480	11,680,524
2024-03-11	55.130	55.810	54.180	55.750	54.268	11,687,241
2024-03-08	52.600	56.470	52.560	56.060	54.570	15,970,380
2024-03-07	52.890	54.880	52.180	52.400	51.007	12,860,447
2024-03-06	52.800	53.470	51.110	52.450	51.056	9,307,264
2024-03-05	52.710	55.120	52.290	53.180	51.767	15,579,112
2024-03-04	50.700	54.280	50.380	53.430	52.010	18,989,211
2024-03-01	51.200	51.400	49.910	50.270	48.934	12,702,167
2024-02-29	45.340	50.450	45.280	50.450	49.109	16,853,564
2024-02-28	48.000	49.510	45.600	45.860	44.641	11,368,756
2024-02-27	46.490	48.300	46.160	48.300	47.016	9,046,404
2024-02-26	46.640	47.600	46.320	46.880	45.634	7,514,993
2024-02-23	47.700	47.700	46.000	46.560	45.323	8,526,926
2024-02-22	45.440	47.430	45.430	46.930	45.683	10,912,818
2024-02-21	44.480	46.910	44.230	45.060	43.863	9,786,891
2024-02-20	44.340	45.170	43.780	44.810	43.619	8,014,368
2024-02-19	45.200	45.490	43.250	45.050	43.853	14,386,351
2024-02-08	41.500	44.310	41.090	43.450	42.295	14,410,019
2024-02-07	38.130	41.500	37.900	40.990	39.901	20,480,900
2024-02-06	33.690	37.750	33.690	37.750	36.747	12,476,045
2024-02-05	36.570	36.700	33.240	34.320	33.408	12,124,754
2024-02-02	39.300	39.640	35.430	36.930	35.949	8,812,972
2024-02-01	39.010	40.370	38.150	39.110	38.071	6,776,416
2024-01-31	40.070	40.670	38.720	38.850	37.818	7,006,486
2024-01-30	41.600	42.140	40.080	40.180	39.112	5,947,864
2024-01-29	43.440	44.350	41.650	41.800	40.689	7,892,673
2024-01-26	44.780	44.960	43.350	43.450	42.295	8,245,843
2024-01-25	43.340	45.480	42.380	45.200	43.999	10,444,580

← NewerPage 11 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.