Jiangsu Yoke Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	132.00	143.55	117.45	143.55	143.18	45,699,440
2026-07-20	149.11	150.00	130.50	130.50	130.17	26,148,544
2026-07-17	158.24	160.77	144.00	145.00	144.63	36,682,760
2026-07-16	167.44	169.65	154.17	156.00	155.60	32,934,473
2026-07-15	190.52	194.88	170.05	171.30	170.86	30,410,335
2026-07-14	192.80	193.50	174.58	187.49	187.01	35,287,096
2026-07-13	205.01	209.31	186.83	189.02	188.54	34,446,045
2026-07-10	220.00	229.00	207.00	207.17	206.64	45,595,906
2026-07-09	196.52	209.00	194.97	209.00	208.47	33,541,387
2026-07-08	189.00	196.52	175.11	190.00	189.52	33,910,679
2026-07-07	184.17	193.33	181.00	185.82	185.35	29,045,619
2026-07-06	203.25	205.00	181.00	186.45	185.98	41,030,483
2026-07-03	205.73	209.99	195.88	199.50	198.99	46,328,062
2026-07-02	216.00	225.88	212.48	212.48	211.94	42,482,079
2026-07-01	220.00	246.44	218.00	236.09	235.49	44,967,263
2026-06-30	216.24	228.10	207.47	224.50	223.93	44,721,878
2026-06-29	199.13	207.46	191.18	207.46	206.93	41,667,730
2026-06-26	180.00	195.20	178.20	188.60	188.12	35,597,792
2026-06-25	184.00	186.50	172.00	181.03	180.57	40,754,694
2026-06-24	155.00	173.05	155.00	173.05	172.61	32,501,374
2026-06-23	160.03	167.80	155.20	157.32	156.92	35,111,664
2026-06-22	152.86	165.18	152.86	165.18	164.76	34,729,620
2026-06-18	146.44	151.60	143.85	150.16	149.78	31,776,006
2026-06-17	137.00	149.22	136.00	147.92	147.54	37,493,222
2026-06-16	137.45	143.60	135.05	137.76	137.41	36,613,926
2026-06-15	133.32	138.88	128.00	138.83	138.48	40,658,898
2026-06-12	140.01	144.50	131.81	132.99	132.65	66,319,264
2026-06-11	126.22	134.81	124.00	134.81	134.47	57,646,113
2026-06-10	107.95	122.55	107.10	122.55	122.24	33,454,721
2026-06-09	108.79	111.50	105.81	111.41	111.13	21,029,526
2026-06-08	107.66	110.00	104.70	105.62	105.35	23,789,591
2026-06-05	113.74	119.09	111.41	115.00	114.71	25,801,440
2026-06-04	111.50	120.00	111.48	117.78	117.48	27,404,433
2026-06-03	110.19	116.00	110.10	113.80	113.51	24,469,491
2026-06-02	104.87	112.00	103.40	109.63	109.35	25,524,881
2026-06-01	108.00	110.80	104.59	104.99	104.72	21,490,051
2026-05-29	115.84	117.60	106.23	107.67	107.09	30,160,388
2026-05-28	114.82	116.90	110.94	115.36	114.73	28,020,603
2026-05-27	125.00	127.48	117.30	118.41	117.77	30,655,637
2026-05-26	125.54	126.19	119.60	123.21	122.54	39,623,450
2026-05-25	119.33	128.15	115.55	128.15	127.46	39,321,505
2026-05-22	114.75	118.18	110.32	116.50	115.87	34,505,315
2026-05-21	122.73	125.00	113.63	113.90	113.28	42,546,206
2026-05-20	116.13	122.98	116.00	120.56	119.91	38,303,969
2026-05-19	112.97	115.96	107.44	115.96	115.33	40,561,434
2026-05-18	117.14	118.21	113.01	114.19	113.57	39,240,644
2026-05-15	108.97	114.80	106.14	107.46	106.88	38,260,488
2026-05-14	107.00	109.99	104.50	106.90	106.32	40,857,300
2026-05-13	91.990	103.25	91.350	103.25	102.69	23,659,158
2026-05-12	96.000	96.530	92.570	93.860	93.351	16,039,948
2026-05-11	92.780	97.000	92.330	94.550	94.038	26,892,667
2026-05-08	90.520	90.980	88.220	88.860	88.379	13,091,118
2026-05-07	91.130	92.360	89.830	92.080	91.581	14,375,797
2026-05-06	87.550	92.990	87.550	90.210	89.721	21,731,326
2026-04-30	85.540	86.760	84.450	84.710	84.251	11,864,711
2026-04-29	83.290	84.250	80.250	83.940	83.485	14,612,695
2026-04-28	83.000	85.500	80.500	83.620	83.167	26,652,789
2026-04-27	89.290	91.420	88.490	89.120	88.637	15,000,578
2026-04-24	89.330	91.000	88.660	89.100	88.617	10,078,864
2026-04-23	92.000	92.540	87.500	89.130	88.647	13,613,937

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.3500 CNY
2026-06-01	0.3100 CNY
2025-09-25	0.3200 CNY
2025-05-30	0.2600 CNY
2024-09-27	0.3200 CNY
2024-05-31	0.3600 CNY
2023-05-31	0.3200 CNY
2022-05-27	0.2100 CNY
2021-05-28	0.1800 CNY
2020-05-28	0.0650 CNY
2019-05-30	0.0900 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.