Jiangsu Yoke Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	61.500	62.170	60.080	61.480	59.588	5,367,606
2022-11-03	57.620	62.260	57.620	61.650	59.753	6,252,461
2022-11-02	58.060	59.950	57.780	58.270	56.477	5,301,167
2022-11-01	58.880	59.540	57.490	58.400	56.603	4,873,976
2022-10-31	57.000	59.590	56.850	58.800	56.990	5,110,496
2022-10-28	58.000	60.490	57.750	58.370	56.573	6,034,813
2022-10-27	58.140	59.220	57.600	58.000	56.215	4,342,521
2022-10-26	57.180	59.160	56.020	58.550	56.748	7,226,562
2022-10-25	56.210	57.570	54.700	57.180	55.420	7,349,535
2022-10-24	55.300	58.300	55.120	56.910	55.158	7,541,881
2022-10-21	56.000	56.570	54.000	55.860	54.141	9,238,071
2022-10-20	54.080	58.600	54.000	57.700	55.924	10,492,339
2022-10-19	54.000	56.260	53.780	54.310	52.638	5,354,240
2022-10-18	54.100	55.040	53.350	54.370	52.697	5,303,611
2022-10-17	52.220	54.880	52.090	54.400	52.726	7,727,130
2022-10-14	52.070	53.440	50.210	53.040	51.408	7,230,430
2022-10-13	51.700	53.540	50.500	51.700	50.109	11,573,447
2022-10-12	50.010	52.480	48.010	51.900	50.303	16,617,939
2022-10-11	55.010	55.830	49.810	49.820	48.287	20,697,306
2022-10-10	60.520	61.400	55.340	55.340	53.637	7,227,908
2022-09-30	64.830	65.000	61.290	61.490	59.597	4,311,953
2022-09-29	63.410	65.200	62.800	64.520	62.534	4,964,251
2022-09-28	66.010	66.580	62.690	62.700	60.770	4,381,362
2022-09-27	66.570	68.770	65.490	65.960	63.930	5,303,229
2022-09-26	63.900	68.100	62.500	66.470	64.424	5,751,192
2022-09-23	66.870	67.330	64.010	64.370	62.389	5,226,735
2022-09-22	67.400	68.500	66.000	66.860	64.802	3,583,813
2022-09-21	67.010	69.260	65.500	67.320	65.248	5,212,192
2022-09-20	67.500	68.370	64.680	66.990	64.928	4,765,356
2022-09-19	70.540	72.280	66.560	67.030	64.967	6,123,588
2022-09-16	68.940	72.300	68.350	70.490	68.320	8,310,047
2022-09-15	76.000	76.700	67.160	68.940	66.818	11,090,798
2022-09-14	73.500	75.570	72.120	73.990	71.713	6,753,708
2022-09-13	73.480	78.970	73.370	74.920	72.614	7,756,072
2022-09-09	73.230	75.370	71.960	73.490	71.228	5,822,082
2022-09-08	73.960	75.500	72.520	73.200	70.947	5,440,283
2022-09-07	72.820	76.210	72.390	73.860	71.587	11,110,612
2022-09-06	67.340	72.820	67.200	72.820	70.579	10,080,449
2022-09-05	64.650	68.470	62.690	66.200	64.162	7,466,397
2022-09-02	61.160	65.780	60.770	64.570	62.583	6,589,390
2022-09-01	62.740	65.000	60.580	61.150	59.268	5,019,340
2022-08-31	66.550	67.070	62.020	62.490	60.567	7,668,862
2022-08-30	65.880	69.360	65.200	66.500	64.453	8,183,584
2022-08-29	65.530	68.880	65.270	66.010	63.978	5,486,742
2022-08-26	68.350	68.790	66.070	66.340	64.298	5,617,827
2022-08-25	70.700	70.970	66.030	67.470	65.393	6,915,864
2022-08-24	73.300	73.380	69.800	70.000	67.845	7,603,331
2022-08-23	73.660	74.390	72.300	73.500	71.238	4,048,721
2022-08-22	72.670	74.670	72.380	73.500	71.238	5,986,562
2022-08-19	75.990	77.240	71.780	72.010	69.794	7,891,539
2022-08-18	74.130	78.650	72.550	76.000	73.661	8,622,691
2022-08-17	75.450	79.050	73.990	75.000	72.692	9,033,085
2022-08-16	72.500	76.400	71.290	75.990	73.651	8,626,261
2022-08-15	68.620	73.560	68.500	72.940	70.695	7,629,871
2022-08-12	69.000	70.830	67.510	68.900	66.779	5,241,577
2022-08-11	66.880	70.000	65.830	69.350	67.216	7,976,012
2022-08-10	63.020	67.670	63.010	66.500	64.453	9,585,253
2022-08-09	65.810	65.810	63.080	64.880	62.883	8,845,850
2022-08-08	63.500	67.220	62.610	66.500	64.453	13,668,440
2022-08-05	62.000	66.800	61.660	64.310	62.331	12,409,095

← NewerPage 17 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.