Jiangsu Yike Food Group Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	10.780	11.070	10.610	11.010	10.873	2,812,014
2024-01-23	10.470	10.880	10.470	10.790	10.656	2,663,823
2024-01-22	11.550	11.560	10.760	10.790	10.656	3,445,471
2024-01-19	11.700	11.780	11.530	11.550	11.406	2,238,317
2024-01-18	11.950	12.020	11.320	11.680	11.535	4,767,751
2024-01-17	12.450	12.480	12.010	12.010	11.861	2,564,656
2024-01-16	12.550	12.700	12.230	12.460	12.305	3,080,800
2024-01-15	12.540	12.790	12.530	12.550	12.394	2,797,264
2024-01-12	12.550	12.910	12.520	12.610	12.453	3,656,000
2024-01-11	12.500	12.750	12.360	12.640	12.483	4,414,190
2024-01-10	12.370	12.590	12.170	12.540	12.384	4,245,017
2024-01-09	12.300	12.470	12.230	12.370	12.216	1,714,106
2024-01-08	12.530	12.550	12.240	12.260	12.108	1,648,125
2024-01-05	12.690	12.800	12.450	12.510	12.354	2,462,900
2024-01-04	12.850	12.870	12.610	12.700	12.542	2,423,573
2024-01-03	12.940	13.040	12.780	12.820	12.661	2,840,090
2024-01-02	12.830	13.090	12.780	13.020	12.858	4,024,850
2023-12-29	12.840	12.900	12.730	12.820	12.661	3,161,277
2023-12-28	12.570	12.920	12.480	12.810	12.651	4,589,667
2023-12-27	12.400	12.780	12.210	12.600	12.443	4,830,279
2023-12-26	12.700	12.710	12.330	12.360	12.206	2,994,730
2023-12-25	12.790	12.800	12.520	12.630	12.473	3,213,151
2023-12-22	12.960	12.990	12.730	12.780	12.621	3,336,470
2023-12-21	12.720	12.970	12.570	12.960	12.799	4,225,773
2023-12-20	12.950	13.000	12.720	12.760	12.601	3,061,413
2023-12-19	12.880	12.970	12.730	12.900	12.740	4,552,568
2023-12-18	13.450	13.570	12.820	12.900	12.740	5,927,285
2023-12-15	13.430	13.640	13.380	13.430	13.263	3,976,572
2023-12-14	13.490	13.630	13.370	13.460	13.293	4,619,816
2023-12-13	13.780	13.990	13.450	13.490	13.322	6,907,170
2023-12-12	13.830	14.030	13.720	13.920	13.747	6,655,622
2023-12-11	13.340	13.800	13.140	13.720	13.549	8,546,701
2023-12-08	14.350	14.560	13.670	13.730	13.559	13,870,540
2023-12-07	14.300	14.500	14.040	14.350	14.172	12,702,780
2023-12-06	14.710	15.250	14.400	14.480	14.300	20,562,150
2023-12-05	14.110	15.450	14.110	14.940	14.754	25,608,131
2023-12-04	14.210	14.560	13.830	14.340	14.162	22,534,990
2023-12-01	15.500	16.260	14.840	14.930	14.744	31,528,660
2023-11-30	14.160	16.260	14.160	15.330	15.139	27,108,590
2023-11-29	13.840	14.650	13.610	14.420	14.241	15,817,060
2023-11-28	13.830	13.970	13.380	13.840	13.668	8,963,695
2023-11-27	13.780	14.190	13.700	13.900	13.727	13,160,680
2023-11-24	13.360	14.630	13.310	14.030	13.855	17,201,029
2023-11-23	13.310	13.390	13.230	13.350	13.184	2,242,854
2023-11-22	13.290	13.460	13.270	13.320	13.154	2,363,929
2023-11-21	13.390	13.500	13.320	13.370	13.204	2,690,377
2023-11-20	13.200	13.410	13.150	13.370	13.204	3,239,997
2023-11-17	13.110	13.250	13.050	13.200	13.036	1,747,500
2023-11-16	13.260	13.330	13.110	13.120	12.957	2,189,200
2023-11-15	13.240	13.340	13.190	13.250	13.085	2,882,023
2023-11-14	13.170	13.280	13.100	13.190	13.026	2,266,402
2023-11-13	13.120	13.170	12.990	13.170	13.006	1,986,700
2023-11-10	13.050	13.090	12.930	13.050	12.888	1,855,369
2023-11-09	13.190	13.270	13.020	13.060	12.898	2,330,500
2023-11-08	13.270	13.280	13.080	13.180	13.016	2,198,877
2023-11-07	13.310	13.310	13.060	13.230	13.065	3,178,300
2023-11-06	13.190	13.340	13.140	13.340	13.174	3,590,677
2023-11-03	13.050	13.300	13.050	13.170	13.006	2,067,500
2023-11-02	13.300	13.430	13.090	13.090	12.927	2,124,200
2023-11-01	13.130	13.410	13.130	13.360	13.194	2,626,423

← NewerPage 12 of 20 · 1,151 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.