Jiangsu Yoke Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	53.980	54.380	52.100	52.480	50.865	7,154,678
2023-02-03	53.420	54.680	52.300	53.980	52.319	7,919,505
2023-02-02	53.290	54.170	52.800	53.690	52.038	7,914,901
2023-02-01	52.410	53.340	52.100	52.940	51.311	4,209,559
2023-01-31	52.500	52.910	51.850	52.180	50.574	3,541,063
2023-01-30	53.130	53.140	52.260	52.540	50.923	5,551,858
2023-01-20	53.320	53.470	52.300	52.500	50.884	5,102,745
2023-01-19	52.570	53.210	52.510	53.200	51.563	2,363,354
2023-01-18	53.550	53.590	52.400	52.710	51.088	2,530,482
2023-01-17	52.640	53.600	52.390	53.300	51.660	4,121,170
2023-01-16	50.670	53.300	50.310	52.670	51.049	6,511,315
2023-01-13	51.400	51.440	49.800	50.670	49.110	3,665,393
2023-01-12	51.410	51.720	50.820	51.100	49.527	2,228,200
2023-01-11	51.610	52.790	51.180	51.510	49.925	4,108,846
2023-01-10	51.660	52.280	51.290	51.800	50.206	3,503,845
2023-01-09	51.780	52.380	51.300	51.630	50.041	3,265,373
2023-01-06	51.590	52.300	50.900	51.690	50.099	3,865,172
2023-01-05	50.530	51.930	50.270	51.600	50.012	4,775,563
2023-01-04	50.990	51.910	50.200	50.600	49.043	3,298,412
2023-01-03	50.390	51.260	49.730	50.950	49.382	4,480,028
2022-12-30	51.330	52.230	50.110	50.370	48.820	2,884,995
2022-12-29	50.400	51.440	50.130	50.900	49.333	2,914,901
2022-12-28	50.550	51.300	50.030	50.700	49.140	3,280,565
2022-12-27	50.240	50.680	49.840	50.500	48.946	2,026,079
2022-12-26	48.590	50.670	48.130	50.300	48.752	4,073,802
2022-12-23	48.250	49.150	47.900	48.600	47.104	2,670,500
2022-12-22	49.410	49.800	48.300	48.520	47.027	2,612,713
2022-12-21	49.980	50.380	48.950	49.400	47.880	3,103,812
2022-12-20	50.110	50.990	49.960	50.280	48.732	2,288,433
2022-12-19	51.150	51.590	50.070	50.260	48.713	3,356,907
2022-12-16	52.600	52.600	50.500	51.200	49.624	6,293,778
2022-12-15	51.490	53.250	51.010	52.790	51.165	5,212,803
2022-12-14	53.750	54.170	51.720	51.900	50.303	6,795,201
2022-12-13	54.110	54.480	52.340	52.370	50.758	5,268,506
2022-12-12	53.530	54.800	53.180	54.110	52.445	5,350,336
2022-12-09	53.120	54.900	53.120	53.530	51.882	5,817,968
2022-12-08	54.030	54.290	52.850	53.130	51.495	3,720,565
2022-12-07	53.230	54.110	53.180	54.030	52.367	4,200,506
2022-12-06	53.480	54.550	52.500	53.680	52.028	5,805,075
2022-12-05	53.780	54.310	53.100	53.490	51.844	3,490,671
2022-12-02	53.500	54.300	53.300	53.350	51.708	3,341,698
2022-12-01	54.170	55.160	53.400	53.680	52.028	4,995,677
2022-11-30	54.590	54.600	52.830	53.600	51.950	4,173,676
2022-11-29	54.360	54.870	53.210	54.300	52.629	5,791,067
2022-11-28	54.500	55.630	53.790	53.990	52.328	4,209,569
2022-11-25	56.080	57.250	55.050	55.410	53.705	3,159,527
2022-11-24	57.380	57.580	55.800	56.310	54.577	4,245,709
2022-11-23	56.340	57.560	55.340	57.380	55.614	4,580,667
2022-11-22	58.950	59.540	56.080	56.750	55.003	7,229,433
2022-11-21	58.240	60.100	57.970	59.000	57.184	3,709,820
2022-11-18	59.900	62.680	58.500	58.750	56.942	6,764,204
2022-11-17	59.230	60.480	57.740	60.480	58.619	4,472,490
2022-11-16	61.000	61.440	59.210	59.900	58.056	3,827,197
2022-11-15	58.690	61.970	58.370	60.870	58.997	4,772,869
2022-11-14	57.910	60.260	57.250	58.990	57.174	3,212,496
2022-11-11	60.150	60.820	58.210	58.300	56.506	3,934,433
2022-11-10	59.000	60.790	57.700	58.300	56.506	3,944,499
2022-11-09	61.080	61.900	59.800	60.010	58.163	3,311,700
2022-11-08	60.660	61.290	60.010	60.930	59.055	2,857,884
2022-11-07	61.490	63.170	60.060	60.280	58.425	5,778,746

← NewerPage 16 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.