Jiangsu Yoke Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	76.700	80.290	76.030	80.020	79.586	24,662,861
2025-10-23	75.500	75.600	73.610	75.350	74.942	10,756,091
2025-10-22	76.280	77.320	74.940	75.780	75.369	13,266,763
2025-10-21	77.700	80.460	76.600	77.580	77.160	21,609,200
2025-10-20	75.000	78.580	73.500	75.840	75.429	22,249,508
2025-10-17	76.540	76.600	72.530	72.750	72.356	19,055,594
2025-10-16	75.750	78.980	75.000	76.870	76.454	23,725,074
2025-10-15	76.650	77.200	73.350	75.950	75.539	24,753,989
2025-10-14	86.110	88.120	76.000	76.650	76.235	39,694,176
2025-10-13	81.010	84.530	80.000	84.000	83.545	31,929,953
2025-10-10	80.000	86.660	79.490	84.940	84.480	48,810,334
2025-10-09	78.000	81.130	77.890	81.130	80.690	16,939,874
2025-09-30	73.990	75.930	73.030	73.750	73.350	25,119,313
2025-09-29	72.790	73.790	71.820	72.900	72.505	18,076,528
2025-09-26	71.610	75.800	71.440	72.060	71.670	26,843,593
2025-09-25	70.920	73.410	70.920	72.300	71.908	25,930,893
2025-09-24	67.270	72.480	67.020	71.180	70.476	36,872,071
2025-09-23	67.190	67.350	65.230	67.080	66.417	20,643,842
2025-09-22	66.020	67.130	65.600	66.650	65.991	20,871,998
2025-09-19	64.350	67.990	64.350	65.820	65.169	28,741,428
2025-09-18	62.070	65.480	62.050	64.330	63.694	35,457,143
2025-09-17	62.110	62.600	61.380	62.010	61.397	15,577,365
2025-09-16	61.360	62.140	60.610	61.650	61.040	12,433,103
2025-09-15	62.990	63.290	61.050	61.400	60.793	19,427,557
2025-09-12	59.000	63.860	58.530	62.140	61.525	33,144,954
2025-09-11	56.740	58.680	56.660	58.640	58.060	14,222,326
2025-09-10	57.100	57.720	56.480	56.640	56.080	7,272,338
2025-09-09	58.550	58.550	56.740	57.190	56.624	9,519,441
2025-09-08	57.800	59.450	57.160	58.990	58.407	10,607,042
2025-09-05	56.440	58.050	56.440	57.920	57.347	10,534,311
2025-09-04	58.790	58.970	55.600	56.310	55.753	16,049,476
2025-09-03	59.200	60.760	58.410	58.790	58.209	13,504,199
2025-09-02	61.800	61.800	58.410	58.990	58.407	19,171,913
2025-09-01	61.140	63.000	60.310	61.790	61.179	23,172,786
2025-08-29	60.600	60.690	59.200	60.030	59.436	14,893,113
2025-08-28	59.410	60.750	59.000	60.680	60.080	18,264,552
2025-08-27	60.500	61.780	59.250	59.290	58.704	21,555,067
2025-08-26	60.630	61.680	60.200	60.300	59.704	15,139,374
2025-08-25	62.800	62.900	60.380	61.060	60.456	20,618,867
2025-08-22	58.760	61.200	58.760	61.160	60.555	20,517,564
2025-08-21	60.010	60.150	58.800	59.060	58.476	13,800,633
2025-08-20	59.500	60.030	58.580	60.010	59.417	15,806,548
2025-08-19	59.820	61.050	59.510	60.200	59.605	14,662,167
2025-08-18	59.950	61.330	58.640	60.130	59.535	29,050,536
2025-08-15	56.530	59.420	56.490	59.350	58.763	22,665,174
2025-08-14	57.860	58.590	56.500	56.530	55.971	14,519,473
2025-08-13	56.220	58.190	56.210	57.390	56.822	16,059,746
2025-08-12	55.580	56.790	55.320	56.180	55.624	9,884,826
2025-08-11	55.000	55.560	54.820	55.280	54.733	5,273,700
2025-08-08	56.000	56.000	54.970	54.980	54.436	6,547,902
2025-08-07	55.900	56.480	55.610	55.990	55.436	7,353,477
2025-08-06	55.350	56.080	55.220	55.980	55.426	6,686,684
2025-08-05	55.440	55.650	55.030	55.350	54.803	5,328,152
2025-08-04	55.000	55.390	54.700	55.230	54.684	5,406,162
2025-08-01	55.140	56.130	55.010	55.220	54.674	8,011,227
2025-07-31	56.780	57.220	55.250	55.270	54.723	9,381,080
2025-07-30	56.310	58.490	56.220	56.720	56.159	13,756,838
2025-07-29	55.670	56.300	55.400	56.250	55.694	6,963,333
2025-07-28	55.810	56.480	55.610	55.830	55.278	9,010,316
2025-07-25	55.870	56.100	55.310	55.800	55.248	8,118,975

← NewerPage 5 of 21 · 1,218 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.