Jiangsu Yike Food Group Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	16.710	16.900	16.560	16.860	16.598	1,695,328
2022-08-03	16.500	17.030	16.460	16.610	16.351	2,530,072
2022-08-02	17.600	17.650	16.450	16.490	16.233	3,965,539
2022-08-01	17.430	17.940	17.120	17.810	17.533	3,350,128
2022-07-29	17.880	17.880	17.370	17.410	17.139	2,371,675
2022-07-28	17.890	18.120	17.740	17.760	17.484	2,234,026
2022-07-27	17.660	17.820	17.630	17.800	17.523	1,629,324
2022-07-26	17.620	17.780	17.300	17.730	17.454	2,464,468
2022-07-25	17.810	17.960	17.430	17.600	17.326	2,539,760
2022-07-22	18.200	18.300	17.710	17.900	17.621	3,234,938
2022-07-21	18.240	18.360	18.080	18.160	17.877	2,531,679
2022-07-20	18.340	18.500	18.130	18.290	18.005	2,567,959
2022-07-19	18.710	18.820	18.250	18.320	18.035	4,019,226
2022-07-18	17.850	18.760	17.700	18.640	18.350	4,937,922
2022-07-15	18.740	18.870	18.050	18.050	17.769	3,262,592
2022-07-14	18.600	18.890	18.470	18.740	18.448	2,296,643
2022-07-13	18.790	18.860	18.130	18.650	18.360	3,871,948
2022-07-12	19.500	19.800	18.800	18.800	18.507	4,368,413
2022-07-11	19.700	20.120	19.540	19.560	19.256	3,398,324
2022-07-08	19.440	19.790	19.320	19.560	19.256	2,690,871
2022-07-07	19.490	19.690	19.210	19.440	19.137	3,180,739
2022-07-06	20.470	20.470	19.280	19.560	19.256	6,473,813
2022-07-05	20.790	20.800	20.250	20.500	20.181	6,018,844
2022-07-04	20.480	21.110	20.320	21.030	20.703	7,666,237
2022-07-01	20.600	21.090	20.260	20.380	20.063	5,785,957
2022-06-30	20.160	21.070	20.160	20.800	20.476	7,754,193
2022-06-29	20.450	21.160	20.280	20.290	19.974	6,369,264
2022-06-28	20.820	21.150	20.360	20.550	20.230	5,374,268
2022-06-27	21.000	21.350	20.780	20.810	20.486	5,168,461
2022-06-24	20.610	21.000	20.500	20.810	20.486	4,514,387
2022-06-23	20.500	20.720	20.080	20.700	20.378	4,313,618
2022-06-22	20.550	20.940	20.230	20.500	20.181	4,889,345
2022-06-21	21.760	21.850	20.560	20.680	20.358	7,737,020
2022-06-20	21.700	22.160	21.580	21.730	21.392	6,999,231
2022-06-17	21.600	22.150	21.250	21.530	21.195	7,136,795
2022-06-16	21.190	22.350	21.160	21.800	21.461	11,111,720
2022-06-15	21.390	21.690	21.150	21.290	20.959	8,119,540
2022-06-14	20.530	22.220	20.350	21.800	21.461	12,468,490
2022-06-13	20.300	21.150	20.280	20.790	20.466	6,125,270
2022-06-10	20.170	20.560	20.060	20.300	19.984	5,086,355
2022-06-09	20.690	21.180	20.100	20.370	20.053	7,228,711
2022-06-08	20.500	20.990	20.210	20.690	20.368	5,942,038
2022-06-07	21.010	21.350	20.200	20.910	20.585	7,787,639
2022-06-06	20.660	20.950	20.460	20.900	20.575	5,006,434
2022-06-02	20.890	20.890	20.000	20.440	20.122	6,657,287
2022-06-01	21.170	21.700	20.720	20.810	20.435	7,586,979
2022-05-31	20.840	22.000	20.630	21.390	21.004	8,812,181
2022-05-30	21.530	21.840	20.730	21.000	20.621	7,805,226
2022-05-27	22.690	23.150	21.200	21.580	21.191	10,118,670
2022-05-26	22.580	22.700	21.900	22.500	22.094	10,354,180
2022-05-25	21.620	23.230	21.500	22.830	22.418	16,068,330
2022-05-24	21.200	22.880	20.220	21.990	21.593	18,128,949
2022-05-23	20.880	21.500	20.780	21.120	20.739	8,511,067
2022-05-20	20.390	21.210	20.290	20.880	20.503	8,455,772
2022-05-19	20.220	20.660	19.910	20.330	19.963	6,078,548
2022-05-18	20.770	21.070	20.230	20.570	20.199	7,523,247
2022-05-17	21.180	21.430	20.360	20.750	20.376	9,429,031
2022-05-16	20.210	21.580	20.200	21.430	21.044	14,796,730
2022-05-13	20.590	20.930	19.780	19.990	19.630	8,132,601
2022-05-12	20.900	21.200	20.100	20.760	20.386	9,088,967

← NewerPage 18 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.