Jiangsu Yoke Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	63.500	64.480	57.830	58.390	56.333	14,485,223
2022-02-08	65.440	66.800	63.040	64.250	61.987	3,805,485
2022-02-07	66.500	68.290	65.060	65.760	63.444	3,230,798
2022-01-28	68.240	68.600	64.200	65.920	63.598	5,134,177
2022-01-27	69.400	69.400	67.000	67.220	64.852	3,363,733
2022-01-26	71.200	71.540	68.280	68.930	66.502	4,737,860
2022-01-25	72.580	73.300	70.400	71.050	68.547	2,724,972
2022-01-24	71.500	72.800	71.210	72.320	69.773	2,129,454
2022-01-21	73.780	74.210	71.190	72.090	69.551	5,097,157
2022-01-20	72.270	74.600	71.400	73.570	70.979	3,341,294
2022-01-19	73.490	74.280	71.610	72.280	69.734	2,999,398
2022-01-18	74.460	75.790	73.390	73.950	71.345	2,360,593
2022-01-17	72.280	75.600	71.800	74.300	71.683	4,347,015
2022-01-14	72.880	73.180	71.890	72.350	69.801	3,897,821
2022-01-13	74.620	74.620	72.630	72.870	70.303	2,063,463
2022-01-12	74.330	75.300	73.340	74.380	71.760	2,162,081
2022-01-11	76.000	77.400	72.400	74.030	71.422	4,986,406
2022-01-10	74.800	77.390	73.050	76.230	73.545	3,715,314
2022-01-07	74.930	76.660	74.200	74.910	72.271	3,233,535
2022-01-06	75.900	76.750	74.000	74.950	72.310	2,918,894
2022-01-05	77.820	78.500	75.820	76.200	73.516	4,756,652
2022-01-04	81.300	81.300	77.000	77.820	75.079	4,283,795
2021-12-31	80.350	81.200	79.510	81.170	78.311	2,625,196
2021-12-30	79.530	80.300	78.330	80.200	77.375	2,630,335
2021-12-29	80.000	80.500	78.500	79.130	76.343	3,558,592
2021-12-28	77.900	79.680	77.590	79.370	76.574	3,622,007
2021-12-27	78.200	80.330	77.380	77.890	75.146	2,997,847
2021-12-24	79.900	83.340	77.720	78.850	76.073	5,676,094
2021-12-23	81.010	81.300	80.280	80.400	77.568	2,768,692
2021-12-22	79.610	81.250	79.000	79.910	77.095	3,606,267
2021-12-21	79.470	81.790	78.160	78.890	76.111	3,619,263
2021-12-20	80.620	83.000	78.590	79.300	76.507	4,950,646
2021-12-17	82.210	82.380	80.450	80.610	77.771	5,487,688
2021-12-16	82.000	85.470	82.000	82.450	79.546	7,581,578
2021-12-15	80.800	85.000	79.400	82.500	79.594	12,439,911
2021-12-14	76.050	81.000	75.610	79.400	76.603	8,903,492
2021-12-13	76.150	77.890	74.650	76.810	74.104	4,961,825
2021-12-10	74.870	76.300	73.630	75.290	72.638	6,759,732
2021-12-09	72.000	75.340	72.000	75.000	72.358	6,710,482
2021-12-08	72.490	72.820	71.390	71.790	69.261	5,132,451
2021-12-07	75.250	75.330	71.020	71.800	69.271	5,684,833
2021-12-06	78.630	78.630	74.000	74.520	71.895	6,202,453
2021-12-03	77.300	78.240	76.800	77.870	75.127	2,406,281
2021-12-02	78.400	79.700	77.120	77.300	74.577	3,266,642
2021-12-01	79.530	80.100	77.810	78.960	76.179	3,174,200
2021-11-30	79.000	81.230	78.380	79.830	77.018	4,447,224
2021-11-29	77.300	78.940	76.800	78.600	75.831	3,234,412
2021-11-26	80.800	80.800	77.680	77.710	74.973	4,751,846
2021-11-25	80.960	82.820	80.330	80.800	77.954	3,219,128
2021-11-24	83.500	84.990	80.700	81.300	78.436	5,356,082
2021-11-23	85.050	85.690	83.320	83.610	80.665	3,745,618
2021-11-22	84.700	85.290	82.810	85.050	82.054	4,988,252
2021-11-19	82.000	85.810	82.000	84.000	81.041	5,264,450
2021-11-18	83.560	83.970	81.710	82.200	79.305	4,728,215
2021-11-17	81.350	84.930	80.680	83.640	80.694	4,647,324
2021-11-16	84.070	85.380	81.000	81.840	78.957	6,581,124
2021-11-15	85.660	87.880	83.690	84.980	81.987	7,272,377
2021-11-12	83.970	86.190	81.620	85.660	82.643	10,218,880
2021-11-11	76.700	84.620	75.670	83.970	81.012	14,744,729
2021-11-10	75.420	77.080	75.200	76.930	74.220	5,250,318

← NewerPage 20 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.