Jiangsu Yike Food Group Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	9.620	9.780	9.550	9.770	9.648	2,962,816
2024-07-25	9.500	9.750	9.490	9.660	9.540	3,643,576
2024-07-24	9.430	9.540	9.290	9.410	9.293	2,622,782
2024-07-23	9.900	9.900	9.480	9.520	9.402	4,356,796
2024-07-22	9.900	9.970	9.770	9.880	9.757	5,581,840
2024-07-19	9.740	10.220	9.460	10.080	9.955	8,531,119
2024-07-18	9.630	10.350	9.500	9.790	9.668	7,964,495
2024-07-17	9.390	9.700	9.350	9.690	9.569	4,273,489
2024-07-16	9.480	9.650	9.350	9.430	9.313	3,196,789
2024-07-15	9.480	9.680	9.440	9.570	9.451	3,700,600
2024-07-12	9.510	9.620	9.400	9.450	9.332	2,396,682
2024-07-11	9.480	9.780	9.350	9.500	9.382	4,242,509
2024-07-10	9.120	9.610	8.920	9.300	9.184	4,521,744
2024-07-09	9.500	9.500	9.000	9.280	9.165	5,862,315
2024-07-08	8.920	9.900	8.760	9.460	9.342	6,323,897
2024-07-05	8.880	9.040	8.800	9.010	8.898	1,840,600
2024-07-04	9.300	9.370	8.860	8.920	8.809	4,381,800
2024-07-03	9.330	9.580	9.100	9.400	9.283	4,173,900
2024-07-02	9.220	9.300	9.020	9.190	9.076	1,220,897
2024-07-01	8.890	9.190	8.890	9.190	9.076	1,845,297
2024-06-28	9.200	9.210	8.850	8.930	8.819	1,859,100
2024-06-27	9.200	9.330	9.070	9.080	8.967	1,405,900
2024-06-26	8.850	9.240	8.810	9.220	9.105	1,753,000
2024-06-25	8.890	8.980	8.780	8.860	8.750	1,646,100
2024-06-24	9.030	9.140	8.750	8.890	8.779	2,316,700
2024-06-21	9.080	9.260	9.010	9.140	9.026	1,230,900
2024-06-20	9.300	9.380	9.120	9.140	9.026	1,650,003
2024-06-19	9.310	9.430	9.080	9.390	9.273	1,912,800
2024-06-18	9.550	9.640	9.290	9.330	9.214	2,311,000
2024-06-17	9.450	9.540	9.300	9.330	9.214	1,858,958
2024-06-14	9.450	9.630	9.380	9.590	9.471	2,357,412
2024-06-13	9.520	9.640	9.380	9.540	9.421	2,255,600
2024-06-12	9.490	9.680	9.430	9.550	9.431	2,385,200
2024-06-11	9.360	9.510	9.120	9.470	9.352	3,859,900
2024-06-07	9.170	9.400	8.990	9.370	9.253	3,703,121
2024-06-06	9.510	9.580	8.880	8.940	8.829	4,590,300
2024-06-05	9.700	9.820	9.500	9.510	9.392	2,585,900
2024-06-04	9.820	9.980	9.660	9.720	9.599	3,739,713
2024-06-03	9.860	10.110	9.820	9.950	9.826	4,754,513
2024-05-31	9.920	10.050	9.780	9.870	9.747	3,450,612
2024-05-30	10.040	10.260	9.850	9.930	9.807	5,324,256
2024-05-29	10.130	10.360	10.060	10.140	10.014	4,757,858
2024-05-28	10.320	10.460	10.040	10.230	10.103	8,409,397
2024-05-27	11.150	11.180	10.370	10.390	10.261	13,805,140
2024-05-24	10.750	11.780	10.700	11.410	11.268	19,298,189
2024-05-23	10.680	11.070	10.290	10.990	10.853	8,468,600
2024-05-22	10.700	10.950	10.420	10.700	10.567	4,764,700
2024-05-21	10.700	10.960	10.490	10.690	10.557	6,295,100
2024-05-20	10.540	11.210	10.330	10.830	10.695	7,676,400
2024-05-17	10.380	10.640	10.260	10.430	10.300	2,996,700
2024-05-16	10.510	10.540	10.260	10.460	10.330	2,481,295
2024-05-15	10.610	10.700	10.310	10.360	10.231	2,397,700
2024-05-14	10.150	10.780	10.150	10.520	10.389	4,711,900
2024-05-13	10.210	10.380	10.110	10.150	10.024	3,972,700
2024-05-10	10.540	10.780	10.260	10.310	10.182	4,720,731
2024-05-09	10.430	10.570	10.290	10.540	10.409	5,218,200
2024-05-08	10.210	10.490	10.110	10.450	10.320	6,680,288
2024-05-07	10.550	10.640	10.000	10.250	10.123	5,612,990
2024-05-06	9.850	10.300	9.850	10.300	10.172	4,914,792
2024-04-30	9.900	10.070	9.710	9.800	9.678	2,985,800

← NewerPage 10 of 20 · 1,151 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-27	0.0700 CNY
2024-11-13	0.0788 CNY
2023-06-09	0.0500 CNY
2022-06-02	0.0522 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.