Jiangsu Yike Food Group Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 8.980 | 9.180 | 8.860 | 9.010 | 9.010 | 5,303,000 |
| 2026-10-20 | 8.980 | 9.090 | 8.750 | 8.880 | 8.880 | 3,683,423 |
| 2026-10-19 | 8.980 | 8.980 | 8.680 | 8.770 | 8.770 | 3,023,700 |
| 2026-10-16 | 8.980 | 9.160 | 8.850 | 8.930 | 8.930 | 2,984,600 |
| 2026-10-15 | 8.990 | 9.070 | 8.850 | 8.860 | 8.860 | 3,560,217 |
| 2026-10-14 | 9.260 | 9.340 | 9.080 | 9.110 | 9.110 | 3,137,231 |
| 2026-10-13 | 9.220 | 9.340 | 8.990 | 9.230 | 9.230 | 3,267,183 |
| 2026-10-12 | 9.420 | 9.550 | 9.160 | 9.290 | 9.290 | 3,490,700 |
| 2026-10-09 | 9.240 | 9.400 | 9.080 | 9.400 | 9.400 | 3,293,259 |
| 2026-10-08 | 9.300 | 9.430 | 9.200 | 9.300 | 9.300 | 3,095,559 |
| 2026-09-30 | 9.180 | 9.510 | 9.180 | 9.310 | 9.310 | 3,221,629 |
| 2026-09-29 | 9.100 | 9.240 | 9.060 | 9.180 | 9.180 | 2,870,164 |
| 2026-09-28 | 9.080 | 9.240 | 9.060 | 9.160 | 9.160 | 5,066,805 |
| 2026-09-24 | 9.130 | 9.230 | 9.060 | 9.120 | 9.120 | 2,640,069 |
| 2026-09-23 | 9.210 | 9.330 | 9.070 | 9.140 | 9.140 | 3,442,410 |
| 2026-09-22 | 9.200 | 9.340 | 9.030 | 9.200 | 9.200 | 3,474,240 |
| 2026-09-21 | 8.950 | 9.260 | 8.900 | 9.210 | 9.210 | 4,327,000 |
| 2026-09-18 | 8.900 | 9.010 | 8.860 | 8.960 | 8.960 | 3,786,000 |
| 2026-09-17 | 8.860 | 9.010 | 8.700 | 8.930 | 8.930 | 4,116,236 |
| 2026-09-16 | 8.870 | 8.970 | 8.730 | 8.850 | 8.850 | 4,328,900 |
| 2026-09-15 | 9.190 | 9.280 | 8.830 | 8.870 | 8.870 | 3,993,100 |
| 2026-09-14 | 9.260 | 9.350 | 9.010 | 9.200 | 9.200 | 5,491,300 |
| 2026-09-11 | 9.650 | 9.650 | 9.130 | 9.230 | 9.230 | 4,505,000 |
| 2026-09-10 | 9.910 | 9.960 | 9.650 | 9.690 | 9.690 | 5,469,100 |
| 2026-09-09 | 10.010 | 10.170 | 9.920 | 9.960 | 9.960 | 5,658,015 |
| 2026-09-08 | 10.010 | 10.190 | 9.950 | 10.110 | 10.110 | 7,094,500 |
| 2026-09-07 | 9.820 | 10.070 | 9.730 | 10.030 | 10.030 | 6,926,452 |
| 2026-09-04 | 9.450 | 9.880 | 9.360 | 9.790 | 9.790 | 7,411,200 |
| 2026-09-03 | 9.560 | 9.620 | 9.380 | 9.410 | 9.410 | 4,442,000 |
| 2026-09-02 | 9.720 | 9.800 | 9.490 | 9.560 | 9.560 | 5,003,500 |
| 2026-09-01 | 9.540 | 9.920 | 9.530 | 9.820 | 9.820 | 6,995,562 |
| 2026-08-31 | 9.630 | 9.690 | 9.500 | 9.600 | 9.600 | 5,645,200 |
| 2026-08-28 | 9.730 | 9.790 | 9.560 | 9.640 | 9.640 | 5,209,100 |
| 2026-08-27 | 9.350 | 9.760 | 9.350 | 9.740 | 9.740 | 9,074,867 |
| 2026-08-26 | 9.450 | 9.620 | 9.390 | 9.440 | 9.440 | 5,284,500 |
| 2026-08-25 | 9.300 | 9.560 | 9.300 | 9.550 | 9.550 | 5,267,100 |
| 2026-08-24 | 9.340 | 9.380 | 9.040 | 9.370 | 9.370 | 7,760,490 |
| 2026-08-21 | 9.500 | 9.500 | 9.120 | 9.330 | 9.330 | 10,754,300 |
| 2026-08-20 | 9.550 | 9.740 | 9.330 | 9.510 | 9.510 | 11,747,801 |
| 2026-08-19 | 9.690 | 10.000 | 9.410 | 9.410 | 9.410 | 16,021,666 |
| 2026-08-18 | 9.500 | 10.100 | 9.500 | 9.810 | 9.810 | 19,292,439 |
| 2026-08-17 | 9.430 | 9.750 | 9.310 | 9.570 | 9.570 | 19,015,410 |
| 2026-08-14 | 9.090 | 10.500 | 8.910 | 9.510 | 9.510 | 17,097,145 |
| 2026-08-13 | 9.020 | 9.300 | 8.850 | 9.090 | 9.090 | 4,379,500 |
| 2026-08-12 | 9.080 | 9.110 | 8.920 | 9.080 | 9.080 | 2,745,315 |
| 2026-08-11 | 9.090 | 9.220 | 9.020 | 9.050 | 9.050 | 3,818,300 |
| 2026-08-10 | 8.660 | 9.170 | 8.650 | 9.150 | 9.150 | 7,011,987 |
| 2026-08-07 | 8.700 | 8.720 | 8.480 | 8.670 | 8.670 | 3,483,700 |
| 2026-08-06 | 8.720 | 8.850 | 8.550 | 8.720 | 8.720 | 5,058,724 |
| 2026-08-05 | 8.960 | 8.960 | 8.690 | 8.750 | 8.750 | 4,235,670 |
| 2026-08-04 | 9.080 | 9.080 | 8.820 | 8.870 | 8.870 | 3,127,900 |
| 2026-08-03 | 8.830 | 9.040 | 8.720 | 9.010 | 9.010 | 4,340,000 |
| 2026-07-31 | 8.720 | 8.880 | 8.570 | 8.880 | 8.880 | 3,367,200 |
| 2026-07-30 | 8.490 | 8.970 | 8.480 | 8.730 | 8.730 | 5,519,400 |
| 2026-07-29 | 8.340 | 8.650 | 8.320 | 8.560 | 8.560 | 3,994,587 |
| 2026-07-28 | 8.220 | 8.360 | 8.190 | 8.340 | 8.340 | 2,768,149 |
| 2026-07-27 | 8.140 | 8.300 | 8.030 | 8.220 | 8.220 | 2,816,000 |
| 2026-07-24 | 8.300 | 8.390 | 8.070 | 8.080 | 8.080 | 3,246,500 |
| 2026-07-23 | 8.220 | 8.390 | 8.000 | 8.370 | 8.370 | 4,751,700 |
| 2026-07-22 | 8.280 | 8.440 | 8.130 | 8.200 | 8.200 | 3,719,149 |
Page 1 of 1 · 60 trading days
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.