Jiangsu Yoke Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	43.520	43.800	41.310	43.300	42.149	8,438,417
2024-01-23	41.890	43.650	41.530	43.300	42.149	8,240,128
2024-01-22	44.140	44.450	41.430	41.950	40.835	9,338,298
2024-01-19	44.780	45.310	44.320	44.360	43.181	5,221,457
2024-01-18	44.000	44.950	43.000	44.650	43.463	8,462,863
2024-01-17	45.900	45.900	44.310	44.360	43.181	5,680,491
2024-01-16	46.380	46.620	45.230	46.000	44.778	6,731,109
2024-01-15	46.680	47.480	46.500	46.690	45.449	4,671,954
2024-01-12	47.570	47.570	46.740	46.900	45.654	4,504,103
2024-01-11	46.910	48.020	46.800	47.770	46.501	5,987,332
2024-01-10	47.590	48.060	46.710	47.050	45.800	5,901,837
2024-01-09	48.260	48.880	47.400	47.900	46.627	6,724,249
2024-01-08	49.530	49.530	47.570	47.860	46.588	8,000,228
2024-01-05	50.290	50.560	48.670	49.010	47.708	6,607,853
2024-01-04	52.000	52.000	49.950	50.250	48.915	9,049,245
2024-01-03	53.510	53.800	51.400	51.880	50.501	8,828,587
2024-01-02	55.730	55.740	53.860	53.860	52.429	6,152,933
2023-12-29	54.800	56.350	54.660	55.730	54.249	7,503,207
2023-12-28	54.310	55.450	53.850	54.890	53.431	6,704,034
2023-12-27	53.470	54.850	53.190	54.150	52.711	4,754,349
2023-12-26	54.260	54.700	52.910	53.470	52.049	4,338,460
2023-12-25	54.580	55.900	54.110	54.580	53.130	3,803,673
2023-12-22	56.100	57.300	54.290	54.840	53.383	5,188,513
2023-12-21	54.750	55.980	54.110	55.680	54.200	4,032,921
2023-12-20	55.640	55.870	54.920	55.100	53.636	2,866,892
2023-12-19	55.330	56.200	55.130	55.730	54.249	3,682,248
2023-12-18	56.210	56.410	55.000	55.090	53.626	4,231,850
2023-12-15	57.110	57.500	56.110	56.450	54.950	3,635,702
2023-12-14	58.230	58.490	57.020	57.260	55.738	3,528,758
2023-12-13	58.500	58.790	57.890	57.890	56.352	2,648,382
2023-12-12	59.620	59.800	58.390	58.830	57.267	5,287,726
2023-12-11	57.940	59.330	57.480	59.010	57.442	5,015,265
2023-12-08	56.490	59.450	56.490	58.390	56.838	7,523,844
2023-12-07	57.480	57.800	56.320	57.010	55.495	5,129,796
2023-12-06	57.110	58.140	57.110	57.620	56.089	4,253,084
2023-12-05	59.400	59.570	57.250	57.260	55.738	8,209,907
2023-12-04	60.750	61.390	59.920	59.920	58.328	6,024,709
2023-12-01	60.720	60.900	60.060	60.830	59.213	5,821,961
2023-11-30	61.460	61.570	59.800	61.570	59.934	6,326,235
2023-11-29	62.900	63.480	61.400	61.650	60.012	6,543,140
2023-11-28	62.100	63.000	61.240	62.050	60.401	6,038,539
2023-11-27	59.500	62.800	59.450	62.780	61.112	9,549,004
2023-11-24	61.880	61.880	60.130	60.260	58.659	8,477,981
2023-11-23	62.800	62.820	60.860	62.220	60.567	8,134,061
2023-11-22	62.500	65.180	62.410	63.210	61.530	12,513,097
2023-11-21	65.460	65.760	63.030	63.090	61.413	16,284,065
2023-11-20	69.700	70.110	65.810	66.050	64.295	23,595,414
2023-11-17	61.830	66.660	61.790	65.530	63.789	16,145,802
2023-11-16	61.590	63.930	61.590	62.000	60.352	8,818,441
2023-11-15	61.620	63.300	60.900	62.350	60.693	11,924,557
2023-11-14	60.300	61.790	59.600	60.850	59.233	9,696,152
2023-11-13	60.000	60.070	58.910	59.210	57.637	5,703,038
2023-11-10	59.960	60.910	58.800	59.100	57.529	6,003,673
2023-11-09	60.700	61.340	59.510	59.970	58.376	6,306,285
2023-11-08	60.070	61.910	58.840	61.000	59.379	10,626,902
2023-11-07	57.250	61.170	56.500	60.290	58.688	13,278,951
2023-11-06	58.000	58.000	56.310	57.620	56.089	10,691,071
2023-11-03	54.370	56.900	54.110	56.420	54.921	8,132,010
2023-11-02	56.280	56.560	54.200	54.350	52.906	8,143,683
2023-11-01	57.770	57.800	55.780	55.800	54.317	9,386,289

← NewerPage 12 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.