Jiangsu Yike Food Group Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	10.820	10.910	10.750	10.910	10.910	2,593,508
2025-10-22	10.730	10.930	10.730	10.820	10.820	2,389,708
2025-10-21	10.640	10.810	10.600	10.800	10.800	3,125,200
2025-10-20	10.600	10.660	10.550	10.650	10.650	1,610,900
2025-10-17	10.680	10.740	10.580	10.590	10.590	2,414,650
2025-10-16	10.800	10.850	10.690	10.740	10.740	2,591,043
2025-10-15	10.780	10.860	10.700	10.800	10.800	3,142,035
2025-10-14	10.740	10.810	10.730	10.770	10.770	3,545,407
2025-10-13	10.660	10.820	10.520	10.750	10.750	3,082,177
2025-10-10	10.700	10.840	10.650	10.740	10.740	3,078,728
2025-10-09	10.660	10.700	10.550	10.670	10.670	2,221,530
2025-09-30	10.730	10.760	10.670	10.710	10.710	1,764,900
2025-09-29	10.760	10.760	10.510	10.730	10.730	2,171,374
2025-09-26	10.720	10.830	10.650	10.740	10.740	2,041,692
2025-09-25	10.750	10.850	10.670	10.700	10.700	2,820,274
2025-09-24	10.720	10.860	10.640	10.800	10.800	2,656,574
2025-09-23	10.820	10.860	10.500	10.720	10.720	4,077,300
2025-09-22	11.050	11.180	10.780	10.870	10.870	4,451,908
2025-09-19	11.060	11.210	11.010	11.100	11.100	4,183,405
2025-09-18	11.380	11.390	11.000	11.060	11.060	6,112,100
2025-09-17	11.410	11.550	11.330	11.340	11.340	5,230,000
2025-09-16	11.630	11.730	11.430	11.540	11.540	7,957,011
2025-09-15	11.810	12.030	11.580	11.720	11.720	11,005,520
2025-09-12	11.580	11.610	11.440	11.450	11.450	4,408,700
2025-09-11	11.510	11.710	11.480	11.610	11.610	4,683,900
2025-09-10	11.470	11.530	11.400	11.520	11.520	3,647,050
2025-09-09	11.560	11.670	11.380	11.480	11.480	4,696,799
2025-09-08	11.300	11.660	11.280	11.550	11.550	6,155,496
2025-09-05	11.270	11.330	11.060	11.310	11.310	4,369,670
2025-09-04	10.950	11.420	10.950	11.250	11.250	6,833,100
2025-09-03	11.290	11.370	10.950	10.980	10.980	5,856,300
2025-09-02	11.410	11.500	11.130	11.290	11.290	4,859,770
2025-09-01	11.300	11.520	11.210	11.410	11.410	4,005,000
2025-08-29	11.300	11.520	11.260	11.300	11.300	4,785,600
2025-08-28	11.610	11.700	11.000	11.370	11.370	9,776,200
2025-08-27	11.900	11.900	11.590	11.610	11.610	7,479,731
2025-08-26	11.830	12.010	11.600	11.910	11.910	10,011,600
2025-08-25	11.700	12.090	11.670	11.940	11.940	8,720,938
2025-08-22	11.730	11.810	11.600	11.710	11.710	5,365,500
2025-08-21	11.800	12.000	11.730	11.810	11.810	7,608,700
2025-08-20	11.710	11.850	11.640	11.800	11.800	5,839,300
2025-08-19	11.670	11.810	11.610	11.710	11.710	4,813,060
2025-08-18	11.540	11.740	11.540	11.700	11.700	4,862,900
2025-08-15	11.480	11.600	11.470	11.560	11.560	3,960,064
2025-08-14	11.840	11.950	11.480	11.480	11.480	8,360,500
2025-08-13	11.840	11.990	11.560	11.910	11.910	9,934,100
2025-08-12	11.790	12.200	11.720	11.760	11.760	7,562,300
2025-08-11	11.810	12.080	11.750	11.800	11.800	7,036,099
2025-08-08	11.610	11.890	11.460	11.720	11.720	8,067,423
2025-08-07	11.450	11.670	11.450	11.580	11.580	5,264,423
2025-08-06	11.500	11.530	11.390	11.510	11.510	3,075,000
2025-08-05	11.450	11.540	11.420	11.500	11.500	3,378,623
2025-08-04	11.300	11.430	11.220	11.400	11.400	2,866,500
2025-08-01	11.200	11.350	11.200	11.330	11.330	2,965,400
2025-07-31	11.460	11.490	11.220	11.250	11.250	3,956,000
2025-07-30	11.380	11.540	11.320	11.490	11.490	4,234,200
2025-07-29	11.470	11.600	11.270	11.380	11.380	3,595,800
2025-07-28	11.520	11.570	11.430	11.460	11.460	3,303,600
2025-07-25	11.530	11.620	11.470	11.520	11.520	3,583,100
2025-07-24	11.490	11.530	11.400	11.500	11.500	4,286,500

← NewerPage 5 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.