Jiangsu Yoke Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	59.700	61.780	59.520	61.050	60.155	11,254,959
2025-01-21	59.590	60.170	58.880	60.000	59.121	6,822,295
2025-01-20	59.000	60.210	58.500	59.490	58.618	10,620,786
2025-01-17	57.000	58.950	56.700	58.450	57.593	7,903,740
2025-01-16	57.450	57.600	56.770	57.380	56.539	6,474,977
2025-01-15	57.860	57.990	57.000	57.150	56.312	4,447,021
2025-01-14	56.300	58.090	55.700	57.970	57.120	8,314,607
2025-01-13	54.990	56.600	54.930	56.080	55.258	5,058,435
2025-01-10	56.160	57.620	55.690	55.710	54.893	5,439,300
2025-01-09	56.000	57.550	55.900	56.490	55.662	5,172,100
2025-01-08	55.990	57.000	54.620	56.360	55.534	6,205,650
2025-01-07	54.740	56.580	54.650	56.420	55.593	7,203,636
2025-01-06	54.060	55.100	54.000	54.680	53.879	6,261,403
2025-01-03	55.650	55.980	53.860	54.080	53.287	7,529,150
2025-01-02	57.780	57.940	55.110	55.630	54.815	7,676,978
2024-12-31	60.580	60.700	57.950	57.950	57.101	9,719,127
2024-12-30	60.260	61.990	60.260	60.580	59.692	7,432,271
2024-12-27	60.770	62.200	60.410	60.720	59.830	8,825,270
2024-12-26	59.870	61.300	59.440	60.850	59.958	7,064,000
2024-12-25	61.080	61.120	59.500	59.850	58.973	5,868,340
2024-12-24	60.500	61.170	59.260	61.010	60.116	6,882,613
2024-12-23	62.180	62.240	60.270	60.270	59.387	7,144,662
2024-12-20	60.630	62.800	60.630	61.710	60.806	10,350,439
2024-12-19	59.220	61.510	59.000	61.090	60.195	7,718,727
2024-12-18	59.660	60.520	58.700	60.210	59.327	5,465,530
2024-12-17	59.510	60.600	59.420	59.520	58.648	5,458,455
2024-12-16	61.070	61.500	59.410	59.620	58.746	8,441,117
2024-12-13	62.040	63.050	61.190	61.680	60.776	8,913,870
2024-12-12	62.200	62.740	61.910	62.430	61.515	5,153,244
2024-12-11	62.010	62.950	61.800	62.170	61.259	6,158,560
2024-12-10	64.300	64.500	62.310	62.520	61.604	10,064,990
2024-12-09	63.010	63.650	62.030	62.330	61.416	5,028,480
2024-12-06	62.630	63.700	62.000	63.300	62.372	7,024,044
2024-12-05	61.810	63.730	61.800	62.910	61.988	7,928,054
2024-12-04	63.990	64.530	62.350	62.700	61.781	7,948,717
2024-12-03	65.080	65.500	62.900	63.360	62.431	9,379,763
2024-12-02	64.200	64.500	63.210	64.190	63.249	10,780,645
2024-11-29	63.120	65.080	62.410	64.200	63.259	11,200,757
2024-11-28	64.420	65.320	63.320	63.560	62.628	8,408,151
2024-11-27	61.880	64.450	60.800	64.420	63.476	10,784,749
2024-11-26	63.100	63.100	61.880	62.390	61.476	6,653,248
2024-11-25	62.100	65.500	61.700	63.100	62.175	12,366,136
2024-11-22	64.200	64.870	61.390	61.410	60.510	10,923,921
2024-11-21	64.100	64.700	63.560	64.480	63.535	8,687,074
2024-11-20	64.000	64.800	63.500	64.390	63.446	8,767,851
2024-11-19	62.900	64.790	62.330	64.450	63.505	11,253,056
2024-11-18	65.410	65.520	62.000	62.540	61.623	12,662,968
2024-11-15	66.000	66.990	64.800	64.900	63.949	13,323,343
2024-11-14	70.150	70.760	66.300	66.570	65.594	18,239,868
2024-11-13	71.000	71.890	68.630	70.150	69.122	17,212,655
2024-11-12	72.000	74.360	69.000	69.790	68.767	29,481,682
2024-11-11	69.400	73.950	68.610	72.050	70.994	27,962,017
2024-11-08	66.900	68.500	66.150	67.340	66.353	20,919,893
2024-11-07	65.000	66.960	64.550	66.000	65.033	12,865,478
2024-11-06	66.480	66.850	64.510	65.170	64.215	17,438,941
2024-11-05	64.400	66.580	64.000	66.180	65.210	19,510,259
2024-11-04	61.620	66.090	61.320	64.500	63.555	17,030,896
2024-11-01	63.110	65.010	62.430	62.430	61.515	17,717,028
2024-10-31	62.300	64.410	61.300	63.790	62.855	17,505,509
2024-10-30	62.230	63.480	61.560	62.600	61.682	11,951,846

← NewerPage 8 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.