Jiangsu Yike Food Group Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	15.960	16.010	15.710	15.740	15.495	2,287,440
2022-11-03	15.490	16.230	15.490	15.900	15.653	3,241,922
2022-11-02	15.100	15.770	15.000	15.620	15.377	3,455,259
2022-11-01	14.580	15.140	14.550	15.100	14.865	2,477,562
2022-10-31	14.180	14.650	14.180	14.530	14.304	1,557,941
2022-10-28	15.290	15.290	14.280	14.350	14.127	2,746,651
2022-10-27	14.990	15.440	14.990	15.180	14.944	2,377,698
2022-10-26	14.750	15.250	14.550	15.060	14.826	2,831,662
2022-10-25	15.050	15.440	14.400	14.790	14.560	3,980,625
2022-10-24	15.860	15.990	15.310	15.350	15.111	2,215,729
2022-10-21	15.980	15.980	15.610	15.620	15.377	2,037,880
2022-10-20	15.900	16.330	15.670	15.860	15.613	2,903,399
2022-10-19	16.300	17.020	15.800	15.990	15.741	4,877,941
2022-10-18	15.990	17.900	15.950	16.620	16.361	6,094,523
2022-10-17	15.750	16.080	15.750	16.020	15.771	1,767,432
2022-10-14	15.850	16.110	15.850	15.940	15.692	2,627,904
2022-10-13	15.570	16.260	15.430	15.960	15.712	3,618,823
2022-10-12	15.080	15.750	14.830	15.680	15.436	3,276,694
2022-10-11	15.160	15.480	14.800	15.110	14.875	2,857,033
2022-10-10	15.160	15.870	15.160	15.410	15.170	4,138,477
2022-09-30	15.300	15.400	14.800	14.850	14.619	1,482,665
2022-09-29	15.500	15.600	14.980	15.080	14.845	2,428,548
2022-09-28	15.230	15.940	15.120	15.400	15.160	3,794,097
2022-09-27	14.520	15.270	14.470	15.260	15.022	2,881,827
2022-09-26	14.900	15.020	14.390	14.490	14.264	2,452,761
2022-09-23	15.620	15.680	14.880	15.050	14.816	2,353,733
2022-09-22	16.000	16.260	15.600	15.620	15.377	2,108,832
2022-09-21	16.340	16.510	15.940	16.140	15.889	2,163,560
2022-09-20	15.920	16.610	15.900	16.460	16.204	2,660,645
2022-09-19	16.450	16.470	15.820	15.840	15.593	1,932,269
2022-09-16	17.000	17.150	16.440	16.450	16.194	2,598,666
2022-09-15	17.120	17.270	16.760	17.070	16.804	2,601,351
2022-09-14	16.740	17.140	16.600	17.020	16.755	2,265,181
2022-09-13	16.750	17.100	16.680	16.960	16.696	1,915,568
2022-09-09	16.750	16.770	16.550	16.660	16.401	1,545,708
2022-09-08	17.030	17.210	16.670	16.670	16.411	2,948,933
2022-09-07	17.080	17.320	16.910	17.060	16.794	2,486,129
2022-09-06	17.020	17.190	16.980	17.020	16.755	2,067,195
2022-09-05	17.500	17.690	16.900	17.110	16.844	4,001,017
2022-09-02	17.900	17.900	17.400	17.590	17.316	5,744,762
2022-09-01	18.000	18.510	17.750	18.090	17.808	7,837,533
2022-08-31	17.330	18.280	17.280	18.150	17.868	9,577,132
2022-08-30	17.380	17.600	17.240	17.460	17.188	2,745,967
2022-08-29	16.660	17.700	16.650	17.490	17.218	4,540,424
2022-08-26	17.210	17.600	16.910	16.910	16.647	3,908,130
2022-08-25	17.060	17.470	16.920	17.380	17.109	3,772,161
2022-08-24	17.370	17.670	16.950	17.000	16.735	3,660,764
2022-08-23	17.300	17.670	16.790	17.270	17.001	3,058,185
2022-08-22	17.570	18.010	17.190	17.430	17.159	4,279,102
2022-08-19	17.170	17.720	17.170	17.250	16.982	3,494,347
2022-08-18	17.600	17.600	17.110	17.190	16.922	2,376,287
2022-08-17	17.560	17.690	17.330	17.640	17.365	2,334,878
2022-08-16	17.150	17.750	17.130	17.500	17.228	3,555,171
2022-08-15	17.130	17.310	16.780	17.220	16.952	2,545,921
2022-08-12	17.160	17.400	16.980	17.140	16.873	2,885,305
2022-08-11	16.850	17.140	16.800	17.110	16.844	2,335,524
2022-08-10	16.920	17.110	16.630	16.820	16.558	2,146,514
2022-08-09	17.230	17.280	16.880	16.940	16.676	1,764,810
2022-08-08	17.040	17.290	16.910	17.170	16.903	1,773,010
2022-08-05	16.830	17.100	16.780	17.040	16.775	2,182,955

← NewerPage 17 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.