Jiangsu Yoke Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	54.810	55.770	54.800	55.770	55.218	9,086,626
2025-07-23	54.900	55.470	54.660	54.700	54.159	8,096,233
2025-07-22	54.990	55.100	54.620	54.910	54.367	5,372,492
2025-07-21	54.700	54.940	54.510	54.930	54.387	5,197,247
2025-07-18	54.930	55.280	54.350	54.840	54.298	5,897,597
2025-07-17	54.010	54.970	53.950	54.890	54.347	8,016,862
2025-07-16	53.890	54.600	53.750	54.050	53.516	6,100,077
2025-07-15	53.910	54.420	53.580	53.910	53.377	5,435,747
2025-07-14	54.190	54.350	53.820	54.050	53.516	4,861,911
2025-07-11	53.670	54.500	53.330	54.200	53.664	6,718,124
2025-07-10	53.910	54.060	53.320	53.590	53.060	4,840,056
2025-07-09	54.880	54.980	53.760	53.770	53.238	8,702,488
2025-07-08	54.220	55.500	53.490	54.870	54.327	13,315,468
2025-07-07	53.090	53.330	52.800	52.810	52.288	3,316,781
2025-07-04	53.920	53.980	52.780	53.080	52.555	7,199,317
2025-07-03	54.020	54.300	53.320	54.050	53.516	4,999,081
2025-07-02	54.510	54.630	53.660	54.010	53.476	5,133,831
2025-07-01	55.000	55.350	54.430	54.700	54.159	6,588,650
2025-06-30	54.250	55.000	54.220	54.690	54.149	7,137,067
2025-06-27	53.780	54.100	53.310	53.790	53.258	5,134,450
2025-06-26	53.880	54.500	53.470	53.490	52.961	6,413,278
2025-06-25	53.640	53.800	52.910	53.780	53.248	6,939,171
2025-06-24	52.590	53.640	52.280	53.310	52.783	7,182,775
2025-06-23	51.150	52.560	51.150	52.200	51.684	4,519,229
2025-06-20	51.800	52.680	51.610	51.610	51.100	4,018,390
2025-06-19	52.100	52.700	51.710	51.960	51.446	5,076,100
2025-06-18	51.360	52.470	51.180	52.240	51.723	4,761,592
2025-06-17	52.300	52.560	51.350	51.500	50.991	4,900,040
2025-06-16	51.770	52.450	51.700	52.110	51.595	3,420,052
2025-06-13	51.890	52.490	51.740	51.950	51.436	4,552,366
2025-06-12	52.520	52.640	51.900	52.050	51.535	6,859,616
2025-06-11	52.540	53.360	52.450	52.730	52.209	3,744,847
2025-06-10	53.610	53.640	51.900	52.400	51.882	5,262,288
2025-06-09	53.500	53.780	53.200	53.600	53.070	4,161,632
2025-06-06	53.510	53.950	53.100	53.370	52.842	3,914,100
2025-06-05	52.760	53.400	52.260	53.290	52.763	4,368,649
2025-06-04	52.470	53.090	52.380	52.720	52.199	2,678,175
2025-06-03	51.780	52.750	51.780	52.460	51.941	3,788,586
2025-05-30	53.540	53.560	52.310	52.410	51.892	5,264,303
2025-05-29	53.290	54.030	53.200	53.990	53.199	4,428,701
2025-05-28	53.130	54.120	53.120	53.410	52.627	4,556,300
2025-05-27	53.270	53.360	52.650	52.810	52.036	3,492,728
2025-05-26	53.180	53.800	52.860	53.270	52.489	3,956,553
2025-05-23	54.110	54.390	53.230	53.280	52.499	4,855,104
2025-05-22	53.660	54.990	53.600	53.740	52.952	5,710,909
2025-05-21	54.090	54.300	53.350	54.070	53.277	5,003,127
2025-05-20	54.260	54.470	53.810	54.020	53.228	4,132,042
2025-05-19	54.800	54.950	53.660	54.250	53.455	4,017,609
2025-05-16	54.680	55.320	54.560	54.800	53.997	3,220,853
2025-05-15	56.550	56.570	54.850	54.860	54.056	5,481,227
2025-05-14	56.150	57.870	56.110	56.570	55.741	7,290,946
2025-05-13	56.850	56.870	55.730	56.150	55.327	5,102,140
2025-05-12	56.210	56.330	55.530	55.980	55.159	4,047,371
2025-05-09	56.500	56.560	55.470	55.500	54.687	4,846,161
2025-05-08	56.600	57.190	56.250	56.590	55.761	4,219,024
2025-05-07	57.600	57.900	56.380	56.660	55.830	7,336,167
2025-05-06	55.890	57.430	55.270	57.400	56.559	10,417,898
2025-04-30	52.860	55.490	52.800	55.160	54.352	13,710,924
2025-04-29	52.800	53.060	52.290	52.350	51.583	5,622,867
2025-04-28	53.080	53.590	52.650	52.790	52.016	5,037,700

← NewerPage 6 of 21 · 1,218 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.