Jiangsu Yoke Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	62.420	64.620	61.850	62.530	61.613	16,936,078
2024-10-28	62.900	62.900	61.000	62.630	61.712	16,051,001
2024-10-25	62.040	63.800	62.020	63.650	62.717	14,198,280
2024-10-24	61.160	62.860	61.130	62.000	61.091	9,260,716
2024-10-23	62.170	62.870	61.600	61.810	60.904	10,771,589
2024-10-22	63.500	63.960	61.700	62.440	61.525	20,342,277
2024-10-21	63.390	65.500	62.000	64.390	63.446	24,323,344
2024-10-18	58.580	63.980	58.340	62.620	61.702	19,402,888
2024-10-17	59.010	59.600	58.140	58.170	57.317	8,787,896
2024-10-16	57.900	59.840	57.320	58.450	57.593	10,197,525
2024-10-15	59.800	61.610	58.900	59.070	58.204	14,437,498
2024-10-14	58.260	60.450	57.000	59.910	59.032	13,951,542
2024-10-11	61.200	61.940	58.200	58.850	57.987	12,923,638
2024-10-10	65.620	66.550	61.360	61.740	60.835	21,913,828
2024-10-09	66.000	69.380	63.550	65.600	64.638	31,772,773
2024-10-08	67.520	67.520	64.700	67.520	66.530	24,205,039
2024-09-30	58.980	61.380	56.710	61.380	60.480	21,142,180
2024-09-27	53.100	56.450	52.750	55.800	54.982	15,227,658
2024-09-26	50.950	52.350	50.190	52.350	51.267	11,269,102
2024-09-25	50.950	51.950	49.890	50.000	48.966	11,205,874
2024-09-24	47.540	50.160	46.900	50.010	48.976	11,523,931
2024-09-23	48.620	49.000	46.850	46.930	45.959	9,347,123
2024-09-20	48.900	49.150	47.900	48.790	47.781	5,469,796
2024-09-19	49.920	50.510	48.700	48.920	47.908	7,442,086
2024-09-18	50.000	50.290	48.770	49.850	48.819	4,022,880
2024-09-13	50.460	50.670	49.500	49.510	48.486	3,767,644
2024-09-12	51.580	51.990	50.300	50.310	49.270	3,909,854
2024-09-11	50.800	51.230	50.600	50.900	49.847	2,748,800
2024-09-10	50.190	51.480	49.630	51.100	50.043	6,124,716
2024-09-09	50.440	51.300	49.800	49.980	48.946	5,300,999
2024-09-06	53.000	53.240	50.560	50.730	49.681	6,682,983
2024-09-05	53.370	53.760	52.860	53.140	52.041	3,539,000
2024-09-04	53.080	53.880	52.730	53.390	52.286	4,313,154
2024-09-03	52.860	54.110	52.680	53.890	52.776	4,865,950
2024-09-02	55.370	55.470	52.500	52.660	51.571	7,744,587
2024-08-30	53.500	56.370	53.390	55.770	54.617	9,913,274
2024-08-29	51.700	54.100	51.430	53.410	52.305	7,498,703
2024-08-28	51.000	52.350	50.920	52.110	51.032	5,504,460
2024-08-27	51.900	51.910	50.910	51.140	50.082	3,460,959
2024-08-26	51.200	52.320	51.190	52.100	51.023	4,317,788
2024-08-23	51.080	51.560	50.800	51.260	50.200	3,758,226
2024-08-22	52.470	52.540	51.150	51.420	50.357	4,685,108
2024-08-21	52.500	53.080	52.080	52.480	51.395	3,928,365
2024-08-20	53.600	53.770	52.250	52.800	51.708	4,605,800
2024-08-19	53.300	53.990	52.840	53.250	52.149	4,283,485
2024-08-16	54.000	54.600	53.290	53.530	52.423	4,622,566
2024-08-15	53.300	54.570	53.140	53.680	52.570	4,643,746
2024-08-14	54.960	55.000	53.600	53.640	52.531	4,182,871
2024-08-13	54.430	55.200	54.110	54.780	53.647	3,828,946
2024-08-12	54.370	55.100	53.540	54.420	53.295	5,168,245
2024-08-09	55.020	55.580	54.020	54.120	53.001	6,381,731
2024-08-08	52.800	55.280	52.400	54.400	53.275	7,265,789
2024-08-07	53.540	54.030	53.080	53.700	52.589	4,984,574
2024-08-06	53.300	54.260	52.880	53.660	52.550	9,592,244
2024-08-05	55.340	55.950	52.000	52.110	51.032	17,660,900
2024-08-02	58.870	59.650	56.770	56.780	55.606	9,727,271
2024-08-01	59.500	60.790	59.160	60.130	58.886	8,519,514
2024-07-31	56.660	59.300	56.390	59.200	57.976	9,433,746
2024-07-30	57.300	57.440	55.790	57.060	55.880	7,877,075
2024-07-29	58.370	59.050	57.200	57.290	56.105	6,911,813

← NewerPage 9 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.