Jiangsu Yike Food Group Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	8.640	8.660	8.240	8.360	8.360	5,309,225
2026-07-20	8.790	9.030	8.460	8.600	8.600	5,641,400
2026-07-17	9.080	9.270	8.740	8.850	8.850	4,082,379
2026-07-16	9.010	9.240	8.980	9.150	9.150	3,610,293
2026-07-15	8.900	9.180	8.880	9.060	9.060	3,126,600
2026-07-14	8.830	9.000	8.640	8.940	8.940	3,055,897
2026-07-13	8.940	8.970	8.740	8.790	8.790	3,396,449
2026-07-10	8.870	9.070	8.680	8.950	8.950	3,528,100
2026-07-09	8.980	9.100	8.750	8.870	8.870	3,073,400
2026-07-08	9.180	9.180	8.820	8.990	8.990	3,416,200
2026-07-07	9.260	9.280	9.030	9.090	9.090	2,950,400
2026-07-06	9.120	9.360	9.050	9.270	9.270	4,242,100
2026-07-03	8.990	9.140	8.890	9.020	9.020	3,529,100
2026-07-02	8.860	9.180	8.860	9.000	9.000	4,761,500
2026-07-01	8.720	9.140	8.640	8.970	8.970	5,877,224
2026-06-30	8.720	8.790	8.400	8.560	8.560	3,686,354
2026-06-29	8.690	8.850	8.500	8.790	8.790	4,399,000
2026-06-26	8.910	8.960	8.610	8.690	8.690	3,805,626
2026-06-25	9.050	9.190	8.770	8.870	8.870	3,011,719
2026-06-24	9.410	9.410	8.970	9.010	9.010	3,227,180
2026-06-23	9.100	9.530	9.080	9.320	9.320	4,437,899
2026-06-22	9.100	9.180	8.800	9.180	9.180	4,584,758
2026-06-18	9.160	9.240	9.010	9.110	9.110	3,937,567
2026-06-17	9.540	9.580	9.210	9.250	9.250	4,598,241
2026-06-16	9.450	9.650	9.270	9.610	9.610	5,744,052
2026-06-15	10.000	10.000	9.390	9.510	9.510	9,134,394
2026-06-12	9.730	10.030	9.560	9.970	9.970	7,923,932
2026-06-11	9.800	9.840	9.360	9.730	9.730	5,609,117
2026-06-10	9.760	10.040	9.640	9.880	9.880	6,758,976
2026-06-09	9.600	9.840	9.450	9.730	9.730	6,584,500
2026-06-08	9.550	10.560	9.380	9.620	9.620	8,840,283
2026-06-05	9.740	9.950	9.480	9.870	9.870	5,074,353
2026-06-04	9.640	10.130	9.640	9.850	9.850	5,164,400
2026-06-03	9.800	9.840	9.530	9.680	9.680	3,089,136
2026-06-02	10.020	10.200	9.720	9.750	9.750	4,304,968
2026-06-01	9.530	10.100	9.420	10.100	10.100	6,082,841
2026-05-29	9.480	9.710	9.360	9.500	9.500	3,948,300
2026-05-28	9.350	9.830	9.270	9.430	9.430	3,353,400
2026-05-27	9.660	9.660	9.240	9.490	9.490	3,819,300
2026-05-26	9.800	9.870	9.540	9.590	9.590	2,991,597
2026-05-25	9.980	9.980	9.660	9.800	9.800	2,886,000
2026-05-22	10.010	10.070	9.730	9.890	9.890	3,389,873
2026-05-21	10.350	10.450	9.920	9.940	9.940	3,774,766
2026-05-20	10.510	10.550	10.310	10.350	10.350	2,200,215
2026-05-19	10.420	10.620	10.360	10.520	10.520	2,947,400
2026-05-18	10.520	10.590	10.310	10.420	10.420	3,625,400
2026-05-15	10.650	10.840	10.510	10.570	10.570	3,112,605
2026-05-14	10.760	10.880	10.590	10.700	10.700	3,644,700
2026-05-13	10.750	10.780	10.620	10.680	10.680	2,900,300
2026-05-12	10.950	11.010	10.700	10.710	10.710	3,144,200
2026-05-11	11.050	11.090	10.940	10.960	10.960	3,256,900
2026-05-08	11.000	11.100	10.900	11.060	11.060	2,541,921
2026-05-07	11.130	11.260	11.000	11.020	11.020	3,742,572
2026-05-06	10.900	11.160	10.900	11.120	11.120	5,492,082
2026-04-30	10.900	11.170	10.870	11.030	11.030	4,764,839
2026-04-29	10.700	11.040	10.680	10.950	10.950	4,997,500
2026-04-28	10.850	11.000	10.700	10.800	10.800	5,146,754
2026-04-27	10.930	11.090	10.700	10.940	10.940	10,382,745
2026-04-24	11.220	11.470	10.690	10.860	10.860	12,047,310
2026-04-23	10.330	10.430	10.160	10.340	10.340	3,074,901

← NewerPage 2 of 5 · 243 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.