Jiangsu Yike Food Group Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	21.160	21.500	20.730	21.120	20.739	10,600,330
2022-05-10	20.460	21.430	20.400	21.320	20.936	9,186,306
2022-05-09	20.400	20.970	20.100	20.830	20.454	7,741,930
2022-05-06	20.010	20.880	19.770	20.150	19.787	6,947,081
2022-05-05	19.890	20.940	19.690	20.550	20.179	9,896,274
2022-04-29	19.440	20.280	19.150	19.900	19.541	10,056,770
2022-04-28	21.000	21.490	19.050	19.460	19.109	16,494,750
2022-04-27	23.040	23.900	20.660	22.150	21.751	15,725,590
2022-04-26	22.480	24.270	21.620	23.510	23.086	15,078,880
2022-04-25	24.370	24.900	23.300	23.690	23.263	16,833,420
2022-04-22	26.540	26.590	23.500	23.780	23.351	21,765,270
2022-04-21	26.500	29.100	25.660	26.940	26.454	27,774,301
2022-04-20	22.050	27.660	21.460	27.660	27.161	19,634,490
2022-04-19	22.150	23.480	22.050	23.050	22.634	14,510,660
2022-04-18	22.500	24.130	21.860	22.100	21.701	15,404,430
2022-04-15	20.850	23.250	20.510	21.930	21.535	16,131,760
2022-04-14	20.490	21.440	20.110	21.040	20.661	8,723,575
2022-04-13	20.410	21.270	19.140	21.040	20.661	11,483,440
2022-04-12	20.780	20.930	19.450	20.450	20.081	9,442,511
2022-04-11	20.340	22.190	20.340	21.310	20.926	11,814,180
2022-04-08	20.980	21.250	19.960	20.230	19.865	5,984,976
2022-04-07	22.160	22.660	20.950	20.970	20.592	8,232,935
2022-04-06	21.920	23.140	21.640	22.430	22.026	10,505,010
2022-04-01	21.580	22.350	21.210	21.510	21.122	9,136,126
2022-03-31	23.780	24.090	21.850	21.980	21.584	14,905,890
2022-03-30	24.340	24.490	23.400	24.170	23.734	12,820,100
2022-03-29	24.980	27.230	24.580	24.750	24.304	19,538,320
2022-03-28	25.040	26.260	24.640	25.720	25.256	16,401,840
2022-03-25	23.620	25.140	23.120	24.770	24.323	14,057,700
2022-03-24	23.640	24.460	23.300	23.920	23.489	10,255,820
2022-03-23	24.520	24.800	23.460	23.550	23.125	11,512,980
2022-03-22	26.000	26.290	24.320	25.060	24.608	13,864,240
2022-03-21	24.070	27.900	23.870	25.890	25.423	20,323,580
2022-03-18	25.110	25.190	23.760	24.350	23.911	14,993,390
2022-03-17	23.880	27.040	23.500	25.590	25.129	22,304,641
2022-03-16	23.980	24.850	22.550	24.310	23.872	16,908,939
2022-03-15	23.410	25.140	23.330	23.620	23.194	18,692,859
2022-03-14	25.250	25.790	23.450	23.680	23.253	24,663,891
2022-03-11	20.000	24.280	19.830	24.280	23.842	22,033,869
2022-03-10	20.200	21.180	19.960	20.230	19.865	7,195,774
2022-03-09	20.600	20.780	18.840	19.800	19.443	7,612,315
2022-03-08	22.220	22.330	20.600	20.640	20.268	8,667,672
2022-03-07	22.870	23.300	21.880	22.500	22.094	8,503,513
2022-03-04	22.350	23.490	22.200	22.630	22.222	12,122,090
2022-03-03	22.260	23.100	21.930	22.630	22.222	10,833,320
2022-03-02	22.030	22.490	21.720	22.040	21.643	7,407,990
2022-03-01	21.320	22.680	21.250	22.470	22.065	9,584,155
2022-02-28	21.080	21.560	20.390	21.530	21.142	5,868,083
2022-02-25	20.960	21.360	20.810	21.000	20.621	5,314,886
2022-02-24	21.720	22.040	20.220	20.720	20.346	9,246,076
2022-02-23	22.270	23.400	21.700	22.100	21.701	11,634,610
2022-02-22	21.950	22.240	21.180	21.370	20.985	6,927,416
2022-02-21	21.800	22.360	21.780	22.110	21.711	7,781,322
2022-02-18	22.660	23.450	22.050	22.410	22.006	10,714,000
2022-02-17	22.380	22.730	21.820	22.610	22.202	10,006,330
2022-02-16	21.310	22.440	21.120	22.380	21.976	10,493,230
2022-02-15	21.300	21.480	20.510	21.040	20.661	5,575,048
2022-02-14	21.030	21.690	20.860	21.280	20.896	7,016,467
2022-02-11	22.800	22.860	20.980	21.080	20.700	13,088,850
2022-02-10	23.000	25.030	22.660	23.100	22.683	13,641,280

← NewerPage 19 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.