Jiangsu Yoke Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	60.700	64.500	60.500	63.360	61.410	17,349,582
2022-08-03	55.990	60.500	54.700	60.010	58.163	18,217,204
2022-08-02	51.000	56.460	50.120	55.050	53.356	18,121,888
2022-08-01	50.400	52.660	48.500	52.140	50.535	8,288,789
2022-07-29	52.500	52.710	50.660	50.750	49.188	6,457,323
2022-07-28	49.780	53.450	49.780	52.880	51.252	11,309,786
2022-07-27	49.010	50.090	48.050	49.780	48.248	4,438,293
2022-07-26	48.520	49.090	47.600	49.010	47.502	2,766,996
2022-07-25	48.770	49.460	48.080	48.510	47.017	2,844,458
2022-07-22	50.170	50.610	48.220	48.970	47.463	4,785,987
2022-07-21	49.380	51.250	49.100	50.360	48.810	6,410,120
2022-07-20	48.480	50.030	48.400	49.690	48.161	6,083,166
2022-07-19	49.720	50.100	47.360	48.490	46.998	7,780,121
2022-07-18	48.630	50.200	48.010	49.900	48.364	6,221,537
2022-07-15	48.400	50.000	48.200	48.550	47.056	4,702,394
2022-07-14	47.150	49.400	46.610	48.500	47.007	5,373,870
2022-07-13	48.250	48.260	46.300	47.130	45.679	4,482,235
2022-07-12	48.750	49.290	47.600	47.850	46.377	4,328,404
2022-07-11	50.150	50.480	48.180	48.670	47.172	6,655,412
2022-07-08	51.260	52.160	50.540	50.650	49.091	5,365,818
2022-07-07	51.490	51.900	50.000	51.000	49.430	5,958,958
2022-07-06	52.000	54.950	50.420	51.250	49.673	14,032,772
2022-07-05	51.690	52.560	50.320	51.840	50.244	7,100,889
2022-07-04	53.970	53.970	49.010	51.290	49.711	12,252,833
2022-07-01	55.190	56.170	54.270	54.390	52.716	5,806,325
2022-06-30	55.520	56.220	53.910	55.510	53.801	7,123,968
2022-06-29	56.170	57.480	54.950	55.200	53.501	11,276,298
2022-06-28	54.170	56.030	52.600	55.990	54.267	10,788,006
2022-06-27	55.000	55.620	53.950	54.000	52.338	7,771,855
2022-06-24	53.990	55.400	53.320	54.790	53.104	6,898,764
2022-06-23	53.500	54.000	52.290	54.000	52.338	5,129,449
2022-06-22	54.800	55.000	52.900	52.900	51.272	3,931,802
2022-06-21	55.700	55.850	54.210	54.640	52.958	4,421,096
2022-06-20	54.320	56.970	54.210	55.670	53.957	7,173,582
2022-06-17	54.200	55.180	53.310	54.470	52.793	4,530,310
2022-06-16	53.590	55.830	52.790	54.630	52.949	6,779,639
2022-06-15	53.800	55.590	52.480	53.600	51.950	8,238,665
2022-06-14	53.960	54.730	51.890	53.420	51.776	5,645,152
2022-06-13	53.530	55.670	53.000	54.800	53.113	6,280,051
2022-06-10	53.500	54.660	53.030	54.290	52.619	5,677,541
2022-06-09	56.170	56.170	53.860	54.150	52.483	6,440,333
2022-06-08	57.080	57.300	55.010	55.930	54.209	5,393,907
2022-06-07	57.000	57.380	55.600	56.800	55.052	5,578,791
2022-06-06	56.980	57.880	55.230	56.700	54.955	11,458,869
2022-06-02	51.310	57.210	51.110	56.200	54.470	12,654,040
2022-06-01	49.050	53.260	48.700	52.010	50.409	9,375,711
2022-05-31	47.070	49.100	46.530	48.900	47.395	5,404,722
2022-05-30	45.970	47.100	45.300	47.000	45.553	4,022,079
2022-05-27	45.980	47.360	45.000	45.500	44.100	3,461,992
2022-05-26	46.280	46.440	44.720	45.780	44.167	3,378,145
2022-05-25	46.700	47.470	45.860	46.250	44.621	3,214,668
2022-05-24	48.590	49.550	46.660	46.680	45.036	5,454,708
2022-05-23	48.800	49.000	48.060	48.630	46.917	2,649,342
2022-05-20	48.710	49.400	48.230	49.000	47.274	3,940,803
2022-05-19	47.070	49.440	46.640	48.910	47.187	5,709,484
2022-05-18	47.680	48.780	46.960	47.800	46.116	5,865,024
2022-05-17	46.240	47.450	45.190	47.210	45.547	5,186,407
2022-05-16	45.510	47.180	45.300	46.190	44.563	4,635,754
2022-05-13	46.280	46.490	45.050	45.320	43.724	3,682,198
2022-05-12	45.790	46.660	45.320	45.850	44.235	4,399,078

← NewerPage 18 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.