Jiangsu Yike Food Group Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	15.310	15.550	15.290	15.490	15.249	5,737,486
2023-02-03	15.520	15.520	15.210	15.420	15.180	6,873,064
2023-02-02	15.190	15.600	15.070	15.570	15.328	9,921,180
2023-02-01	15.000	15.190	14.980	15.180	14.944	5,043,560
2023-01-31	14.950	15.160	14.880	15.010	14.776	6,423,849
2023-01-30	14.650	14.980	14.630	14.900	14.668	7,692,088
2023-01-20	14.980	15.380	14.350	14.550	14.324	13,556,100
2023-01-19	15.400	15.550	15.300	15.300	15.062	1,780,418
2023-01-18	15.340	15.470	15.250	15.380	15.141	1,491,209
2023-01-17	15.470	15.640	15.250	15.280	15.042	2,493,947
2023-01-16	15.400	15.630	15.300	15.570	15.328	2,306,794
2023-01-13	15.400	15.680	15.350	15.440	15.200	2,487,539
2023-01-12	15.700	15.790	15.400	15.420	15.180	2,815,512
2023-01-11	16.180	16.180	15.700	15.710	15.465	2,982,312
2023-01-10	16.590	16.690	16.000	16.030	15.781	5,490,416
2023-01-09	16.540	16.930	16.200	16.780	16.519	5,476,188
2023-01-06	17.040	17.040	16.530	16.540	16.283	5,249,418
2023-01-05	17.240	17.280	16.730	17.130	16.863	5,675,625
2023-01-04	16.910	17.760	16.780	17.450	17.178	7,177,383
2023-01-03	17.040	17.150	16.520	16.980	16.716	4,838,492
2022-12-30	16.750	17.240	16.600	17.090	16.824	5,886,284
2022-12-29	17.750	17.780	16.760	16.840	16.578	7,356,760
2022-12-28	18.300	18.400	17.500	17.880	17.602	7,287,802
2022-12-27	18.620	19.070	17.830	18.540	18.251	8,704,450
2022-12-26	18.720	19.550	18.620	18.960	18.665	10,946,730
2022-12-23	18.990	19.600	18.350	19.240	18.941	13,523,130
2022-12-22	19.300	19.880	18.660	19.000	18.704	16,854,230
2022-12-21	17.280	20.270	17.280	19.390	19.088	19,114,400
2022-12-20	17.990	18.250	17.230	17.380	17.109	6,883,750
2022-12-19	17.450	18.690	16.900	18.210	17.927	11,820,190
2022-12-16	17.350	17.840	17.310	17.520	17.247	4,786,709
2022-12-15	18.180	18.380	17.690	17.700	17.425	8,333,940
2022-12-14	17.500	18.770	17.140	18.530	18.242	12,826,960
2022-12-13	17.100	18.180	17.020	17.840	17.562	9,033,113
2022-12-12	16.850	18.340	16.850	17.190	16.922	5,541,121
2022-12-09	16.650	17.090	16.360	17.020	16.755	3,573,659
2022-12-08	17.150	17.150	16.640	16.670	16.411	4,313,850
2022-12-07	17.000	17.690	16.660	17.290	17.021	6,537,209
2022-12-06	16.590	17.260	16.550	16.740	16.479	4,189,685
2022-12-05	16.900	16.980	16.570	16.590	16.332	3,177,916
2022-12-02	16.600	17.080	16.520	16.750	16.489	4,565,508
2022-12-01	16.350	17.230	16.330	16.780	16.519	6,102,387
2022-11-30	16.020	16.390	15.970	16.180	15.928	2,955,637
2022-11-29	15.210	16.430	15.210	16.290	16.036	4,453,578
2022-11-28	15.250	15.360	14.850	15.310	15.072	1,532,864
2022-11-25	15.470	15.700	15.350	15.530	15.288	1,197,264
2022-11-24	15.760	16.060	15.450	15.460	15.219	2,022,677
2022-11-23	15.900	16.090	15.540	15.630	15.387	1,761,200
2022-11-22	16.500	16.520	15.850	15.970	15.721	2,473,260
2022-11-21	16.090	16.320	15.800	16.300	16.046	2,386,307
2022-11-18	16.460	16.590	16.080	16.080	15.830	2,102,319
2022-11-17	16.160	16.580	16.160	16.460	16.204	2,295,786
2022-11-16	16.120	16.480	16.060	16.220	15.968	1,893,437
2022-11-15	16.330	16.450	16.050	16.200	15.948	2,784,291
2022-11-14	16.200	16.600	16.020	16.330	16.076	3,476,344
2022-11-11	16.260	16.310	15.880	15.980	15.731	2,850,540
2022-11-10	15.660	16.050	15.500	15.960	15.712	2,916,986
2022-11-09	15.900	16.090	15.600	15.600	15.357	2,410,472
2022-11-08	15.870	16.590	15.770	15.900	15.653	2,709,868
2022-11-07	15.740	16.060	15.680	15.890	15.643	2,339,049

← NewerPage 16 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.