Jiangsu Yoke Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	53.170	53.250	52.400	52.800	52.026	6,687,820
2025-04-24	54.190	54.210	53.000	53.090	52.312	5,883,500
2025-04-23	54.880	54.970	53.460	54.210	53.415	9,178,783
2025-04-22	54.600	55.280	53.900	54.450	53.652	5,954,934
2025-04-21	54.350	54.800	53.690	54.710	53.908	5,834,531
2025-04-18	55.560	56.070	53.620	54.330	53.534	7,720,100
2025-04-17	54.100	56.000	54.100	55.560	54.746	6,386,431
2025-04-16	54.360	55.530	53.860	54.650	53.849	4,667,460
2025-04-15	55.300	56.000	54.350	54.720	53.918	4,886,046
2025-04-14	56.400	56.500	55.270	55.570	54.756	6,401,459
2025-04-11	52.900	57.140	52.800	55.560	54.746	11,740,457
2025-04-10	54.530	54.860	53.370	53.400	52.617	8,851,572
2025-04-09	50.520	53.530	48.700	52.910	52.134	13,273,933
2025-04-08	53.530	54.630	50.100	51.550	50.794	14,480,453
2025-04-07	56.000	57.880	53.930	53.930	53.140	8,181,072
2025-04-03	60.950	61.770	59.210	59.920	59.042	8,138,619
2025-04-02	61.180	62.900	60.930	61.600	60.697	9,921,046
2025-04-01	61.900	62.300	61.160	61.280	60.382	6,619,773
2025-03-31	60.990	63.300	60.810	61.970	61.062	10,519,595
2025-03-28	61.800	63.500	61.430	61.500	60.599	7,841,665
2025-03-27	59.710	62.780	59.240	62.150	61.239	12,433,355
2025-03-26	59.200	60.860	59.160	60.010	59.130	5,625,746
2025-03-25	59.700	59.760	58.660	59.290	58.421	4,954,423
2025-03-24	59.800	60.470	58.650	59.690	58.815	6,277,300
2025-03-21	60.560	61.470	59.660	59.660	58.786	5,812,551
2025-03-20	61.140	61.400	60.610	60.740	59.850	3,394,469
2025-03-19	62.000	62.310	61.000	61.140	60.244	4,715,535
2025-03-18	62.130	63.100	61.820	62.280	61.367	5,289,400
2025-03-17	62.000	62.290	61.500	61.640	60.737	4,066,813
2025-03-14	60.660	61.880	60.420	61.800	60.894	6,292,575
2025-03-13	61.850	62.050	60.170	60.620	59.731	6,846,396
2025-03-12	62.760	62.920	61.730	61.800	60.894	8,337,039
2025-03-11	62.600	63.410	62.000	62.690	61.771	7,372,762
2025-03-10	64.120	65.100	63.100	63.520	62.589	7,544,831
2025-03-07	63.850	65.180	63.320	64.120	63.180	10,224,399
2025-03-06	63.000	64.950	62.980	64.270	63.328	12,588,760
2025-03-05	62.880	63.450	61.830	62.440	61.525	6,815,080
2025-03-04	61.010	63.490	60.700	62.730	61.811	9,956,220
2025-03-03	62.260	63.200	60.660	61.970	61.062	10,222,196
2025-02-28	63.010	65.580	62.250	62.540	61.623	14,782,043
2025-02-27	64.150	64.590	62.030	63.400	62.471	9,034,757
2025-02-26	63.870	64.200	62.500	63.980	63.042	8,537,083
2025-02-25	63.110	65.280	62.750	63.870	62.934	10,089,918
2025-02-24	63.490	65.340	63.400	64.080	63.141	14,152,994
2025-02-21	62.630	63.770	62.100	63.740	62.806	15,350,539
2025-02-20	60.950	63.460	60.630	62.770	61.850	19,867,424
2025-02-19	58.500	60.800	58.450	60.600	59.712	12,126,991
2025-02-18	59.300	60.470	58.310	58.590	57.731	9,612,663
2025-02-17	59.330	59.680	58.200	59.220	58.352	9,250,567
2025-02-14	59.440	59.800	58.680	59.290	58.421	7,767,200
2025-02-13	61.510	61.860	59.650	59.680	58.805	8,242,457
2025-02-12	60.830	61.700	60.280	61.650	60.746	8,951,243
2025-02-11	61.660	62.000	60.610	61.130	60.234	6,465,045
2025-02-10	62.500	62.570	61.510	61.910	61.003	6,992,983
2025-02-07	61.000	62.770	60.760	62.140	61.229	13,237,739
2025-02-06	58.790	61.490	58.500	60.990	60.096	13,006,813
2025-02-05	60.600	61.200	58.650	58.950	58.086	8,860,052
2025-01-27	61.260	61.400	59.800	59.800	58.924	6,151,161
2025-01-24	61.200	61.500	60.310	60.900	60.007	9,586,979
2025-01-23	61.690	61.940	60.880	61.100	60.204	9,658,357

← NewerPage 7 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.