Jiangsu Yike Food Group Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	16.900	16.970	16.200	16.400	16.145	7,888,038
2023-05-04	16.550	17.060	16.550	16.860	16.598	7,151,316
2023-04-28	16.960	16.960	16.520	16.800	16.539	8,691,394
2023-04-27	17.190	17.400	16.880	16.980	16.716	9,411,248
2023-04-26	16.630	17.680	16.410	17.500	17.228	14,723,800
2023-04-25	16.700	16.880	16.350	16.640	16.381	9,775,867
2023-04-24	16.400	16.920	16.120	16.890	16.627	15,096,750
2023-04-21	16.000	16.980	15.550	16.600	16.342	21,799,561
2023-04-20	15.670	15.830	15.310	15.540	15.298	3,434,334
2023-04-19	15.170	15.840	15.150	15.610	15.367	4,998,933
2023-04-18	15.240	15.430	15.020	15.230	14.993	2,546,674
2023-04-17	14.920	15.330	14.920	15.300	15.062	3,480,303
2023-04-14	14.910	15.170	14.870	14.990	14.757	2,378,854
2023-04-13	15.050	15.130	14.870	15.030	14.796	2,538,218
2023-04-12	15.360	15.460	14.930	15.000	14.767	4,274,218
2023-04-11	15.530	15.580	15.200	15.400	15.160	2,850,462
2023-04-10	15.900	15.970	15.280	15.470	15.229	4,527,070
2023-04-07	15.420	15.540	15.270	15.540	15.298	2,379,400
2023-04-06	15.510	15.650	15.270	15.430	15.190	3,374,800
2023-04-04	15.690	16.080	15.450	15.500	15.259	4,876,589
2023-04-03	15.780	16.070	15.610	15.710	15.465	4,867,499
2023-03-31	15.890	16.290	15.750	15.850	15.603	5,626,117
2023-03-30	15.280	15.900	15.280	15.900	15.653	6,130,221
2023-03-29	15.540	15.540	15.250	15.290	15.052	3,766,228
2023-03-28	15.530	15.780	15.360	15.630	15.387	3,757,657
2023-03-27	15.670	15.750	15.330	15.530	15.288	3,142,131
2023-03-24	15.510	15.780	15.460	15.670	15.426	3,117,281
2023-03-23	15.340	15.640	15.310	15.530	15.288	2,625,300
2023-03-22	15.290	15.660	15.290	15.410	15.170	2,980,341
2023-03-21	15.200	15.460	15.100	15.450	15.210	2,962,189
2023-03-20	15.300	15.340	14.960	15.200	14.963	5,312,935
2023-03-17	15.660	15.790	15.470	15.490	15.249	3,248,229
2023-03-16	16.060	16.060	15.590	15.590	15.347	4,126,991
2023-03-15	16.150	16.360	16.060	16.100	15.849	2,957,801
2023-03-14	16.100	16.620	16.040	16.170	15.918	5,149,840
2023-03-13	16.100	16.370	15.860	16.180	15.928	3,854,517
2023-03-10	16.390	16.650	16.170	16.220	15.968	4,682,900
2023-03-09	16.780	17.020	16.360	16.560	16.302	4,833,667
2023-03-08	16.540	16.780	16.420	16.650	16.391	3,958,495
2023-03-07	17.000	17.400	16.660	16.660	16.401	8,587,218
2023-03-06	16.710	17.450	16.410	17.090	16.824	10,533,070
2023-03-03	16.860	17.050	16.570	16.660	16.401	6,378,121
2023-03-02	17.000	17.030	16.750	16.930	16.666	5,663,578
2023-03-01	17.180	17.310	16.830	17.030	16.765	8,799,191
2023-02-28	17.400	17.400	17.010	17.200	16.932	9,793,265
2023-02-27	17.900	18.140	17.430	17.630	17.356	8,711,947
2023-02-24	17.380	17.990	17.330	17.760	17.484	11,827,590
2023-02-23	17.190	17.800	17.100	17.320	17.050	10,329,710
2023-02-22	17.040	17.650	16.940	17.280	17.011	7,926,457
2023-02-21	17.350	17.700	17.030	17.170	16.903	13,435,500
2023-02-20	16.990	17.400	16.590	17.130	16.863	13,477,220
2023-02-17	16.290	16.860	16.290	16.590	16.332	11,455,070
2023-02-16	16.110	16.870	16.080	16.410	16.155	13,825,200
2023-02-15	16.300	16.500	16.050	16.170	15.918	6,114,058
2023-02-14	16.380	16.480	16.030	16.100	15.849	6,956,193
2023-02-13	16.080	16.480	15.920	16.360	16.105	13,940,670
2023-02-10	15.580	16.000	15.500	15.980	15.731	9,669,078
2023-02-09	15.350	15.700	15.300	15.540	15.298	5,863,390
2023-02-08	15.530	15.750	15.330	15.350	15.111	5,961,263
2023-02-07	15.820	15.820	15.470	15.570	15.328	7,971,386

← NewerPage 15 of 20 · 1,152 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.