Jiangsu Yoke Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	63.350	70.360	63.210	67.990	65.897	20,169,755
2023-05-04	65.870	66.100	62.680	63.960	61.991	16,157,085
2023-04-28	65.870	68.880	64.720	67.660	65.578	20,623,064
2023-04-27	61.320	65.530	61.180	62.620	60.693	13,218,001
2023-04-26	64.000	65.090	61.610	62.180	60.266	12,566,054
2023-04-25	68.230	69.030	64.400	65.030	63.028	15,483,333
2023-04-24	70.590	71.610	66.800	68.270	66.169	18,565,897
2023-04-21	71.000	75.180	67.000	72.000	69.784	28,181,649
2023-04-20	67.610	71.290	67.600	69.730	67.584	18,489,837
2023-04-19	65.540	71.900	65.260	68.910	66.789	18,199,359
2023-04-18	65.600	66.990	64.000	65.530	63.513	9,085,263
2023-04-17	66.710	68.480	65.150	66.240	64.201	21,261,713
2023-04-14	62.300	66.530	60.800	65.960	63.930	19,899,613
2023-04-13	65.000	65.050	61.510	61.940	60.034	13,045,765
2023-04-12	64.910	65.070	63.180	64.510	62.524	12,496,475
2023-04-11	63.790	67.400	63.070	65.400	63.387	19,000,267
2023-04-10	66.800	68.280	62.180	64.300	62.321	27,328,662
2023-04-07	68.000	68.570	64.700	66.500	64.453	23,979,911
2023-04-06	63.000	67.600	62.860	67.600	65.519	24,176,243
2023-04-04	57.940	62.860	57.520	61.450	59.559	34,773,461
2023-04-03	52.800	57.310	52.780	57.310	55.546	13,148,432
2023-03-31	51.610	52.800	51.410	52.100	50.496	5,841,627
2023-03-30	52.540	53.310	51.230	51.670	50.080	7,347,500
2023-03-29	50.450	52.920	50.450	52.390	50.778	10,398,721
2023-03-28	53.000	53.130	50.500	50.500	48.946	14,794,805
2023-03-27	53.800	55.700	53.800	54.620	52.939	10,415,521
2023-03-24	55.370	55.490	53.530	53.640	51.989	9,031,878
2023-03-23	55.190	55.600	53.800	55.200	53.501	11,660,755
2023-03-22	56.200	56.300	55.080	55.380	53.675	6,512,530
2023-03-21	55.970	56.660	55.380	56.300	54.567	6,473,004
2023-03-20	55.960	56.650	55.310	56.120	54.393	10,558,305
2023-03-17	54.120	56.880	53.300	55.910	54.189	13,706,240
2023-03-16	53.690	55.080	53.350	53.680	52.028	8,772,732
2023-03-15	54.400	56.480	54.110	54.600	52.919	15,307,068
2023-03-14	53.170	54.650	52.600	54.650	52.968	10,920,148
2023-03-13	53.800	54.590	52.950	53.330	51.689	7,471,684
2023-03-10	55.020	56.000	53.690	54.330	52.658	10,447,961
2023-03-09	53.530	56.390	53.520	55.360	53.656	14,901,165
2023-03-08	52.500	54.180	52.250	53.680	52.028	8,708,347
2023-03-07	53.410	54.300	52.630	52.680	51.059	8,727,503
2023-03-06	50.830	53.650	50.160	53.450	51.805	12,376,760
2023-03-03	49.600	51.080	49.600	50.830	49.266	6,571,837
2023-03-02	49.960	50.490	49.180	49.240	47.724	2,981,814
2023-03-01	49.540	49.930	49.440	49.830	48.296	3,041,289
2023-02-28	49.500	49.800	49.100	49.520	47.996	2,635,988
2023-02-27	49.790	49.950	49.010	49.160	47.647	2,708,112
2023-02-24	50.760	50.860	49.800	49.900	48.364	2,609,614
2023-02-23	50.050	50.520	50.020	50.230	48.684	2,156,842
2023-02-22	50.030	50.840	49.960	50.140	48.597	2,726,660
2023-02-21	50.340	50.920	49.890	50.310	48.762	2,908,998
2023-02-20	50.250	50.770	49.530	50.520	48.965	4,570,424
2023-02-17	51.530	51.800	50.290	50.400	48.849	5,892,974
2023-02-16	52.950	53.170	51.300	51.760	50.167	8,777,535
2023-02-15	53.100	53.260	52.500	53.220	51.582	4,461,629
2023-02-14	53.700	54.210	52.570	53.030	51.398	7,251,630
2023-02-13	53.490	53.980	52.820	53.680	52.028	6,118,379
2023-02-10	54.010	54.650	52.560	53.740	52.086	7,199,365
2023-02-09	51.350	54.030	50.620	54.000	52.338	11,147,062
2023-02-08	52.450	53.730	51.410	51.460	49.876	6,252,474
2023-02-07	52.460	52.900	51.870	52.600	50.981	4,327,967

← NewerPage 15 of 21 · 1,219 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.