Jiangsu Yike Food Group Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	9.400	9.830	9.400	9.800	9.678	3,567,015
2024-04-26	9.090	9.400	9.090	9.380	9.263	3,578,600
2024-04-25	8.960	9.180	8.960	9.080	8.967	1,850,000
2024-04-24	8.990	9.170	8.870	9.080	8.967	2,881,315
2024-04-23	8.780	9.100	8.670	9.030	8.918	3,674,686
2024-04-22	8.700	8.930	8.330	8.810	8.700	3,373,477
2024-04-19	8.600	8.750	8.480	8.510	8.404	2,783,186
2024-04-18	8.820	8.890	8.620	8.680	8.572	3,231,836
2024-04-17	8.160	8.820	8.160	8.810	8.700	4,586,912
2024-04-16	8.900	8.910	8.020	8.040	7.940	6,436,384
2024-04-15	9.360	9.530	8.750	8.940	8.829	6,233,294
2024-04-12	9.870	10.020	9.490	9.570	9.451	5,915,497
2024-04-11	10.280	10.280	9.950	9.970	9.846	5,919,257
2024-04-10	10.780	10.850	10.140	10.330	10.202	6,630,955
2024-04-09	10.700	10.960	10.420	10.860	10.725	9,925,923
2024-04-08	10.420	11.360	10.250	11.010	10.873	12,997,980
2024-04-03	10.250	10.670	10.220	10.520	10.389	5,119,351
2024-04-02	10.400	10.480	10.220	10.280	10.152	2,832,600
2024-04-01	10.160	10.710	10.100	10.460	10.330	3,925,795
2024-03-29	9.910	10.190	9.910	10.160	10.034	2,815,602
2024-03-28	9.840	10.130	9.640	9.930	9.807	4,273,462
2024-03-27	9.990	10.410	9.940	9.970	9.846	5,865,302
2024-03-26	9.950	10.330	9.870	10.020	9.895	4,110,241
2024-03-25	10.280	10.430	9.920	9.940	9.816	6,453,912
2024-03-22	10.810	11.070	10.400	10.500	10.369	8,804,980
2024-03-21	10.270	10.910	10.270	10.610	10.478	6,492,134
2024-03-20	10.250	10.330	10.130	10.290	10.162	3,133,084
2024-03-19	10.110	10.450	10.090	10.290	10.162	4,049,995
2024-03-18	9.970	10.130	9.870	10.110	9.984	3,197,393
2024-03-15	9.800	9.940	9.770	9.930	9.807	1,955,742
2024-03-14	9.870	9.990	9.680	9.800	9.678	2,481,062
2024-03-13	10.020	10.020	9.770	9.870	9.747	3,159,400
2024-03-12	9.700	10.090	9.690	10.070	9.945	4,398,409
2024-03-11	9.470	9.710	9.250	9.690	9.569	2,709,120
2024-03-08	9.460	9.550	9.290	9.460	9.342	2,706,300
2024-03-07	9.560	9.650	9.460	9.480	9.362	2,856,956
2024-03-06	9.450	9.630	9.390	9.500	9.382	3,259,353
2024-03-05	9.650	9.850	9.520	9.530	9.411	2,978,509
2024-03-04	9.690	9.800	9.530	9.670	9.550	2,903,381
2024-03-01	9.640	9.750	9.520	9.660	9.540	3,459,300
2024-02-29	9.200	9.650	9.200	9.640	9.520	4,457,325
2024-02-28	10.250	10.500	9.430	9.450	9.332	8,085,736
2024-02-27	9.820	10.360	9.750	10.240	10.113	4,391,400
2024-02-26	9.670	10.050	9.600	9.850	9.727	4,954,307
2024-02-23	9.300	9.690	9.160	9.680	9.560	4,518,269
2024-02-22	9.140	9.330	9.070	9.330	9.214	3,716,441
2024-02-21	8.890	9.360	8.820	9.150	9.036	4,454,565
2024-02-20	9.070	9.070	8.730	8.980	8.868	3,928,500
2024-02-19	8.400	8.900	8.400	8.840	8.730	6,512,165
2024-02-08	7.820	8.480	7.250	8.400	8.296	9,018,081
2024-02-07	8.200	8.360	7.510	7.740	7.644	8,453,693
2024-02-06	8.080	8.610	7.670	8.350	8.246	7,195,787
2024-02-05	9.110	9.210	8.040	8.330	8.226	6,299,156
2024-02-02	9.640	10.120	9.020	9.330	9.214	4,207,494
2024-02-01	9.790	9.960	9.570	9.740	9.619	3,089,941
2024-01-31	10.440	10.600	9.870	9.930	9.807	3,756,700
2024-01-30	11.060	11.150	10.650	10.700	10.567	2,241,243
2024-01-29	11.720	11.720	11.000	11.060	10.922	3,060,269
2024-01-26	11.440	11.650	11.350	11.440	11.298	2,621,336
2024-01-25	11.090	11.410	10.970	11.400	11.258	2,927,200

← NewerPage 11 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.