Jiangsu Yoke Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	44.180	47.680	44.050	46.500	44.862	8,844,426
2022-05-10	42.500	45.080	42.030	44.170	42.614	6,707,935
2022-05-09	43.400	44.000	42.850	43.380	41.852	2,649,075
2022-05-06	43.500	43.890	42.800	43.490	41.958	3,822,380
2022-05-05	44.300	45.500	43.770	44.500	42.933	6,797,278
2022-04-29	41.120	45.020	40.680	45.020	43.434	8,312,110
2022-04-28	40.020	41.280	38.680	40.930	39.488	5,968,934
2022-04-27	38.900	41.200	37.410	40.950	39.508	7,469,637
2022-04-26	40.190	41.470	38.830	39.270	37.887	4,955,327
2022-04-25	42.090	43.170	39.540	39.590	38.195	4,757,120
2022-04-22	44.820	45.250	42.500	43.380	41.852	5,615,472
2022-04-21	46.380	47.650	44.700	44.700	43.125	3,959,958
2022-04-20	47.180	47.490	45.950	46.380	44.746	3,129,633
2022-04-19	49.050	49.370	46.900	47.190	45.528	4,490,744
2022-04-18	47.980	50.500	47.510	49.380	47.641	4,471,477
2022-04-15	46.910	50.110	46.150	48.350	46.647	5,285,187
2022-04-14	46.470	48.330	45.800	47.280	45.615	3,743,108
2022-04-13	46.100	46.780	45.550	45.930	44.312	3,939,134
2022-04-12	44.340	46.800	44.340	46.550	44.910	4,859,005
2022-04-11	46.950	47.400	44.220	44.790	43.212	4,826,940
2022-04-08	48.000	48.340	46.220	47.650	45.972	3,983,278
2022-04-07	48.750	49.000	47.000	47.800	46.116	6,408,247
2022-04-06	51.230	51.230	48.700	49.090	47.361	3,878,744
2022-04-01	50.850	51.960	50.360	51.230	49.425	2,179,752
2022-03-31	52.800	52.900	50.700	51.240	49.435	3,295,737
2022-03-30	51.130	53.060	50.880	52.810	50.950	4,103,825
2022-03-29	53.460	53.840	50.760	51.010	49.213	4,811,168
2022-03-28	53.870	54.250	52.600	52.990	51.123	3,948,781
2022-03-25	56.260	57.240	54.400	54.450	52.532	3,859,363
2022-03-24	55.740	56.230	54.790	55.790	53.825	3,668,528
2022-03-23	55.710	56.420	55.400	55.990	54.018	3,252,040
2022-03-22	56.460	56.670	55.220	55.690	53.728	4,039,200
2022-03-21	55.000	58.090	54.650	56.170	54.191	7,245,628
2022-03-18	56.000	56.570	53.880	54.690	52.764	5,858,537
2022-03-17	55.880	58.500	55.130	56.450	54.462	9,786,455
2022-03-16	53.800	54.900	50.310	54.460	52.542	8,815,344
2022-03-15	54.100	55.410	52.500	52.700	50.844	5,476,544
2022-03-14	55.810	56.140	54.390	54.500	52.580	4,714,615
2022-03-11	57.030	58.000	55.450	56.280	54.298	4,944,173
2022-03-10	58.320	59.570	57.000	58.080	56.034	9,780,205
2022-03-09	56.370	58.400	54.230	56.280	54.298	6,006,295
2022-03-08	56.600	58.380	54.430	56.420	54.433	6,929,961
2022-03-07	58.720	59.730	55.560	55.880	53.912	7,520,894
2022-03-04	58.880	61.390	58.510	59.430	57.337	2,881,782
2022-03-03	62.200	62.360	59.350	59.540	57.443	4,167,022
2022-03-02	62.500	62.570	60.800	61.830	59.652	2,765,135
2022-03-01	63.990	63.990	62.000	63.000	60.781	3,379,960
2022-02-28	62.890	64.000	62.220	62.750	60.540	4,226,777
2022-02-25	64.390	65.200	62.800	63.470	61.234	3,986,120
2022-02-24	63.220	64.170	61.300	62.990	60.771	6,240,677
2022-02-23	60.010	64.200	59.500	63.690	61.447	8,857,481
2022-02-22	59.700	60.180	58.410	59.880	57.771	3,391,300
2022-02-21	61.380	61.610	59.530	60.040	57.925	5,010,683
2022-02-18	61.180	62.490	60.680	60.980	58.832	3,894,334
2022-02-17	59.500	62.660	59.020	61.990	59.806	6,471,383
2022-02-16	60.130	60.330	58.600	59.430	57.337	6,257,144
2022-02-15	54.520	60.000	54.410	59.390	57.298	11,432,104
2022-02-14	54.160	55.550	53.510	54.970	53.034	4,765,256
2022-02-11	55.260	55.800	54.310	54.600	52.677	13,702,165
2022-02-10	58.490	58.680	54.170	55.400	53.449	15,353,956

← NewerPage 19 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.