Jiangsu Yike Food Group Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	13.150	13.230	12.980	13.160	12.996	2,364,688
2023-10-30	13.010	13.220	12.850	13.170	13.006	2,852,228
2023-10-27	12.690	13.130	12.620	13.070	12.907	3,349,100
2023-10-26	12.910	12.960	12.680	12.870	12.710	2,343,400
2023-10-25	13.000	13.110	12.900	12.940	12.779	2,200,270
2023-10-24	12.680	12.930	12.650	12.900	12.740	2,138,045
2023-10-23	13.010	13.020	12.590	12.670	12.512	2,327,400
2023-10-20	13.150	13.240	12.990	13.000	12.838	1,727,877
2023-10-19	13.260	13.450	13.120	13.120	12.957	2,651,631
2023-10-18	13.530	13.660	13.320	13.320	13.154	2,300,942
2023-10-17	13.670	13.720	13.520	13.660	13.490	1,330,600
2023-10-16	13.630	13.770	13.560	13.660	13.490	1,743,892
2023-10-13	14.000	14.090	13.600	13.630	13.460	3,721,988
2023-10-12	14.020	14.180	13.990	14.090	13.915	1,745,600
2023-10-11	13.990	14.130	13.930	13.980	13.806	1,653,200
2023-10-10	14.070	14.200	13.920	13.970	13.796	2,001,164
2023-10-09	14.560	14.600	13.930	14.030	13.855	3,832,928
2023-09-28	14.690	14.690	14.520	14.600	14.418	1,491,399
2023-09-27	14.420	14.680	14.410	14.560	14.379	1,790,100
2023-09-26	14.750	14.780	14.490	14.500	14.320	2,151,100
2023-09-25	14.840	14.900	14.660	14.760	14.576	2,130,785
2023-09-22	14.670	14.880	14.310	14.840	14.655	2,802,853
2023-09-21	15.000	15.020	14.750	14.780	14.596	2,851,610
2023-09-20	14.900	15.230	14.900	15.090	14.902	2,304,711
2023-09-19	15.120	15.200	14.930	15.000	14.813	1,786,664
2023-09-18	14.940	15.180	14.760	15.150	14.962	2,848,577
2023-09-15	14.880	15.040	14.810	14.950	14.764	1,821,887
2023-09-14	15.090	15.150	14.760	14.880	14.695	2,519,062
2023-09-13	15.170	15.320	14.950	15.080	14.892	2,792,488
2023-09-12	15.210	15.440	15.150	15.250	15.060	3,297,700
2023-09-11	15.100	15.360	15.100	15.260	15.070	3,105,900
2023-09-08	14.880	15.210	14.820	15.190	15.001	2,768,100
2023-09-07	15.100	15.230	14.950	14.970	14.784	2,837,118
2023-09-06	15.250	15.250	15.000	15.130	14.942	3,121,414
2023-09-05	15.430	15.490	15.180	15.280	15.090	3,394,154
2023-09-04	15.230	15.540	15.220	15.510	15.317	4,663,745
2023-09-01	14.950	15.750	14.900	15.360	15.169	8,362,097
2023-08-31	15.230	15.230	14.810	14.950	14.764	3,943,989
2023-08-30	15.220	15.420	15.050	15.160	14.971	5,480,861
2023-08-29	14.810	15.300	14.710	15.270	15.080	8,507,926
2023-08-28	16.100	16.200	14.800	14.970	14.784	13,642,070
2023-08-25	15.970	16.400	15.550	15.570	15.376	11,444,120
2023-08-24	15.770	16.460	15.400	16.460	16.255	8,370,995
2023-08-23	15.570	15.900	15.450	15.700	15.505	3,481,162
2023-08-22	15.720	15.950	15.320	15.630	15.436	3,843,728
2023-08-21	15.720	15.980	15.710	15.780	15.584	2,216,600
2023-08-18	16.080	16.190	15.820	15.830	15.633	3,500,033
2023-08-17	15.840	16.150	15.650	16.140	15.939	4,294,736
2023-08-16	15.840	16.180	15.700	15.890	15.692	3,884,873
2023-08-15	16.070	16.290	15.890	15.970	15.771	4,230,153
2023-08-14	16.060	16.260	15.920	16.100	15.900	3,875,801
2023-08-11	16.610	16.750	16.200	16.200	15.998	5,317,561
2023-08-10	16.360	16.870	16.270	16.610	16.403	6,240,284
2023-08-09	16.490	16.740	16.400	16.430	16.226	5,934,895
2023-08-08	16.530	16.850	16.260	16.590	16.384	9,931,898
2023-08-07	16.710	16.880	16.500	16.560	16.354	9,725,389
2023-08-04	17.490	17.720	16.850	16.900	16.690	18,102,641
2023-08-03	17.100	18.330	16.950	17.670	17.450	22,674,520
2023-08-02	17.140	17.500	16.830	16.970	16.759	11,893,060
2023-08-01	17.910	18.360	17.160	17.200	16.986	18,630,711

← NewerPage 13 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.