Jiangsu Yoke Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	57.770	57.800	55.780	55.800	54.317	9,386,289
2023-10-31	57.010	60.380	57.010	57.610	56.079	15,921,247
2023-10-30	55.580	55.880	54.500	55.700	54.220	9,059,740
2023-10-27	53.100	55.760	53.070	55.310	53.840	7,046,480
2023-10-26	52.970	53.700	52.800	53.460	52.039	4,198,305
2023-10-25	55.340	55.690	53.000	53.500	52.078	7,183,752
2023-10-24	54.060	55.840	53.450	55.140	53.675	6,362,115
2023-10-23	55.200	55.420	53.470	53.780	52.351	4,861,610
2023-10-20	56.870	57.170	55.200	55.440	53.967	4,898,107
2023-10-19	56.280	57.750	55.880	57.110	55.592	6,766,228
2023-10-18	57.500	58.650	56.110	56.280	54.784	7,357,453
2023-10-17	57.560	58.440	54.700	58.200	56.653	14,228,315
2023-10-16	65.000	65.630	58.860	58.860	57.296	12,132,063
2023-10-13	65.000	65.980	64.200	65.400	63.662	4,946,330
2023-10-12	65.210	65.960	64.360	65.370	63.633	5,145,954
2023-10-11	65.730	66.450	64.690	65.200	63.467	5,017,422
2023-10-10	66.850	67.470	65.560	65.660	63.915	6,943,457
2023-10-09	64.010	67.000	64.010	65.390	63.652	4,897,655
2023-09-28	64.600	65.950	63.150	64.600	62.883	6,865,610
2023-09-27	64.220	65.630	64.150	64.540	62.825	3,462,833
2023-09-26	63.980	64.800	63.460	64.330	62.620	3,372,570
2023-09-25	63.400	65.480	63.350	64.110	62.406	6,995,102
2023-09-22	62.200	63.600	61.440	63.380	61.696	5,360,379
2023-09-21	62.360	63.000	61.830	62.370	60.713	3,815,479
2023-09-20	63.220	63.930	62.640	62.850	61.180	3,178,900
2023-09-19	64.610	64.730	63.030	63.360	61.676	4,526,728
2023-09-18	66.000	66.150	64.350	64.470	62.757	5,810,283
2023-09-15	66.500	67.880	66.000	66.660	64.889	5,399,497
2023-09-14	66.670	67.450	65.610	66.310	64.548	5,191,749
2023-09-13	67.010	68.860	66.430	67.180	65.395	7,410,304
2023-09-12	67.800	68.200	67.000	67.410	65.619	5,562,418
2023-09-11	66.990	69.200	66.600	68.370	66.553	6,741,090
2023-09-08	67.760	69.500	67.500	67.840	66.037	8,040,317
2023-09-07	70.000	70.100	67.600	67.600	65.804	9,322,334
2023-09-06	67.650	71.640	67.360	71.170	69.279	12,017,956
2023-09-05	68.000	69.720	68.000	68.230	66.417	7,996,972
2023-09-04	68.020	68.280	66.730	68.220	66.407	4,961,205
2023-09-01	67.300	68.520	66.760	67.910	66.105	6,470,884
2023-08-31	65.400	69.730	64.660	67.930	66.125	13,655,654
2023-08-30	63.800	66.150	63.300	65.520	63.779	12,022,116
2023-08-29	59.300	63.630	58.970	63.310	61.628	8,762,678
2023-08-28	63.700	64.690	59.670	59.880	58.289	9,089,603
2023-08-25	61.420	61.800	60.070	60.600	58.990	4,073,501
2023-08-24	60.400	63.540	60.380	61.960	60.313	6,798,766
2023-08-23	62.350	62.360	60.230	60.320	58.717	4,402,708
2023-08-22	62.330	62.900	60.500	62.560	60.897	6,329,722
2023-08-21	61.770	63.320	61.580	61.960	60.313	4,487,861
2023-08-18	63.630	63.740	61.860	62.040	60.391	5,882,057
2023-08-17	62.530	63.720	62.100	63.170	61.491	7,896,451
2023-08-16	64.940	65.360	63.000	63.200	61.520	8,992,116
2023-08-15	67.670	68.490	65.000	65.400	63.662	6,432,440
2023-08-14	66.720	67.800	66.100	67.000	65.219	4,324,844
2023-08-11	69.200	69.470	67.260	67.340	65.550	3,788,770
2023-08-10	68.300	69.950	68.300	69.010	67.176	2,884,690
2023-08-09	70.200	71.340	68.700	69.000	67.166	5,975,568
2023-08-08	71.600	72.010	70.180	70.430	68.558	4,686,503
2023-08-07	70.500	72.490	70.220	71.750	69.843	5,349,039
2023-08-04	70.260	72.500	70.220	70.670	68.792	5,719,978
2023-08-03	69.520	72.600	69.400	70.880	68.996	7,270,550
2023-08-02	69.970	71.250	69.360	70.200	68.334	6,263,785

← NewerPage 13 of 21 · 1,212 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.