Jiangsu Yike Food Group Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	11.050	11.270	10.980	11.260	11.260	5,266,390
2026-01-16	11.160	11.210	10.980	11.020	11.020	3,909,582
2026-01-15	11.140	11.250	10.970	11.170	11.170	5,846,368
2026-01-14	11.240	11.330	10.970	11.180	11.180	7,328,180
2026-01-13	11.470	11.470	11.130	11.150	11.150	6,932,471
2026-01-12	11.140	11.430	11.110	11.400	11.400	7,762,321
2026-01-09	11.230	11.230	11.070	11.150	11.150	6,342,900
2026-01-08	11.070	11.230	11.010	11.170	11.170	4,722,481
2026-01-07	11.070	11.160	10.950	11.070	11.070	4,043,240
2026-01-06	10.960	11.120	10.910	11.080	11.080	4,187,600
2026-01-05	10.970	11.010	10.850	10.970	10.970	3,948,596
2025-12-31	11.000	11.000	10.790	10.930	10.930	4,192,380
2025-12-30	11.180	11.180	10.950	10.960	10.960	5,055,098
2025-12-29	11.420	11.420	11.080	11.170	11.170	5,978,281
2025-12-26	11.420	11.550	11.280	11.420	11.420	5,313,217
2025-12-25	11.460	11.520	11.310	11.410	11.410	4,326,792
2025-12-24	11.500	11.500	11.340	11.410	11.410	5,964,700
2025-12-23	11.660	11.740	11.490	11.560	11.560	5,225,819
2025-12-22	11.670	11.750	11.550	11.680	11.680	6,020,900
2025-12-19	11.210	11.740	11.120	11.700	11.700	10,654,780
2025-12-18	11.050	11.440	11.030	11.240	11.240	8,240,085
2025-12-17	11.170	11.450	10.920	11.170	11.170	9,153,246
2025-12-16	11.090	11.630	11.040	11.140	11.140	8,336,452
2025-12-15	11.120	11.370	11.110	11.220	11.220	6,232,900
2025-12-12	11.700	11.700	11.080	11.140	11.140	10,638,600
2025-12-11	12.100	12.100	11.490	11.510	11.510	14,003,650
2025-12-10	12.600	12.870	12.020	12.130	12.130	15,560,760
2025-12-09	12.500	12.770	12.090	12.520	12.520	12,761,140
2025-12-08	12.490	12.760	12.360	12.560	12.560	11,967,010
2025-12-05	12.230	12.420	11.730	12.350	12.350	13,357,090
2025-12-04	12.770	13.080	12.100	12.130	12.130	19,640,119
2025-12-03	12.800	13.310	12.550	12.850	12.850	28,907,980
2025-12-02	12.200	12.600	12.000	12.510	12.510	18,036,109
2025-12-01	12.050	12.370	12.020	12.220	12.220	11,024,650
2025-11-28	12.080	12.440	11.750	12.180	12.180	13,928,060
2025-11-27	12.550	12.690	12.070	12.200	12.200	16,993,250
2025-11-26	12.050	12.700	11.960	12.540	12.540	22,856,609
2025-11-25	12.230	12.330	11.950	12.100	12.100	17,897,131
2025-11-24	12.590	12.740	12.040	12.250	12.250	20,925,760
2025-11-21	12.790	12.950	12.130	12.200	12.200	27,108,730
2025-11-20	13.620	14.750	12.490	13.290	13.290	42,008,832
2025-11-19	11.730	14.050	11.670	14.050	14.050	31,073,400
2025-11-18	11.810	11.910	11.620	11.710	11.710	4,769,300
2025-11-17	12.030	12.130	11.720	11.850	11.850	7,581,000
2025-11-14	11.750	12.360	11.750	12.060	12.060	10,278,400
2025-11-13	11.570	11.820	11.410	11.780	11.780	6,238,887
2025-11-12	11.610	11.680	11.460	11.540	11.540	5,209,400
2025-11-11	11.410	11.830	11.280	11.660	11.660	7,237,150
2025-11-10	11.260	11.510	11.130	11.420	11.420	4,611,860
2025-11-07	11.210	11.270	11.130	11.180	11.180	1,910,400
2025-11-06	11.190	11.240	11.100	11.180	11.180	2,670,100
2025-11-05	11.070	11.270	11.030	11.180	11.180	2,657,954
2025-11-04	11.150	11.210	11.070	11.100	11.100	2,745,100
2025-11-03	11.000	11.200	10.980	11.160	11.160	3,712,600
2025-10-31	10.900	11.030	10.850	10.980	10.980	3,551,007
2025-10-30	10.840	11.060	10.840	10.860	10.860	3,571,250
2025-10-29	10.880	10.900	10.740	10.870	10.870	2,950,600
2025-10-28	10.890	11.000	10.870	10.930	10.930	2,280,977
2025-10-27	10.880	10.990	10.810	10.890	10.890	2,758,000
2025-10-24	10.930	10.940	10.800	10.820	10.820	2,510,408

← NewerPage 4 of 20 · 1,150 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.