Jiangsu Yike Food Group Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	16.980	17.780	16.730	17.580	17.361	17,937,131
2023-07-28	16.240	17.550	16.200	16.950	16.739	15,811,640
2023-07-27	16.380	16.650	16.200	16.290	16.087	8,427,346
2023-07-26	16.080	16.660	15.870	16.660	16.453	11,588,950
2023-07-25	16.080	16.210	15.950	16.160	15.959	7,101,472
2023-07-24	16.380	16.380	15.840	16.080	15.880	9,480,963
2023-07-21	15.720	16.690	15.720	16.510	16.305	13,096,790
2023-07-20	15.820	16.500	15.790	15.880	15.682	9,005,394
2023-07-19	15.940	15.990	15.760	15.880	15.682	2,616,469
2023-07-18	15.890	16.040	15.710	15.940	15.742	3,266,240
2023-07-17	15.690	15.890	15.470	15.840	15.643	2,219,883
2023-07-14	15.890	16.030	15.760	15.790	15.594	2,219,647
2023-07-13	15.590	16.050	15.580	15.920	15.722	3,265,951
2023-07-12	15.700	15.900	15.590	15.590	15.396	2,295,861
2023-07-11	15.930	15.980	15.680	15.770	15.574	3,058,106
2023-07-10	15.750	15.960	15.660	15.690	15.495	3,310,821
2023-07-07	15.400	15.680	15.360	15.650	15.455	3,657,032
2023-07-06	15.340	15.550	15.260	15.470	15.278	2,136,098
2023-07-05	15.460	15.560	15.300	15.380	15.189	1,691,974
2023-07-04	15.550	15.570	15.340	15.550	15.357	2,370,885
2023-07-03	15.450	15.640	15.330	15.550	15.357	2,993,700
2023-06-30	15.160	15.540	15.120	15.400	15.208	3,223,935
2023-06-29	15.070	15.300	15.030	15.160	14.971	2,192,999
2023-06-28	15.080	15.310	14.810	15.170	14.981	3,396,060
2023-06-27	14.810	15.090	14.780	15.070	14.883	2,014,417
2023-06-26	14.980	15.040	14.670	14.850	14.665	2,877,663
2023-06-21	15.070	15.180	14.940	15.050	14.863	3,122,276
2023-06-20	15.310	15.480	15.050	15.070	14.883	4,062,468
2023-06-19	15.930	16.050	15.330	15.360	15.169	5,200,500
2023-06-16	15.900	16.120	15.850	15.930	15.732	2,764,515
2023-06-15	15.980	16.140	15.820	15.930	15.732	3,931,430
2023-06-14	16.040	16.440	15.870	16.120	15.919	5,131,302
2023-06-13	16.060	16.310	15.870	16.000	15.801	3,736,000
2023-06-12	15.980	16.280	15.750	16.060	15.860	5,062,770
2023-06-09	15.690	16.120	15.550	16.000	15.801	6,601,530
2023-06-08	15.290	16.090	15.290	15.800	15.554	5,774,893
2023-06-07	15.550	15.550	15.250	15.340	15.101	2,305,005
2023-06-06	15.760	15.960	15.370	15.380	15.141	3,122,977
2023-06-05	15.680	15.830	15.570	15.760	15.515	2,803,073
2023-06-02	15.470	15.740	15.380	15.680	15.436	4,242,606
2023-06-01	15.120	15.520	15.120	15.470	15.229	3,473,925
2023-05-31	15.070	15.260	15.070	15.170	14.934	1,961,163
2023-05-30	15.120	15.280	14.970	15.140	14.904	2,824,200
2023-05-29	15.240	15.340	15.070	15.270	15.032	2,340,025
2023-05-26	15.320	15.360	15.050	15.200	14.963	2,741,306
2023-05-25	15.420	15.560	15.160	15.320	15.082	4,242,197
2023-05-24	15.620	15.720	15.450	15.680	15.436	2,946,400
2023-05-23	15.720	15.900	15.710	15.750	15.505	2,818,362
2023-05-22	15.470	15.880	15.390	15.840	15.593	5,180,650
2023-05-19	15.300	15.550	15.150	15.440	15.200	3,622,500
2023-05-18	15.500	15.660	15.150	15.300	15.062	5,052,000
2023-05-17	15.390	15.560	15.290	15.530	15.288	2,637,900
2023-05-16	15.520	15.660	15.360	15.430	15.190	3,859,261
2023-05-15	15.370	15.610	15.220	15.600	15.357	4,558,619
2023-05-12	15.360	15.870	15.210	15.340	15.101	5,553,805
2023-05-11	15.320	15.660	15.310	15.400	15.160	3,775,364
2023-05-10	15.480	15.600	15.170	15.450	15.210	4,928,369
2023-05-09	15.750	15.820	15.420	15.670	15.426	5,190,342
2023-05-08	16.450	16.450	15.750	15.820	15.574	7,738,233
2023-05-05	16.900	16.970	16.200	16.400	16.145	7,888,038

← NewerPage 14 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.