Jiangsu Yike Food Group Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	11.590	11.720	11.380	11.420	11.420	5,923,700
2025-07-22	11.320	11.550	11.230	11.540	11.540	6,650,900
2025-07-21	11.220	11.440	11.200	11.360	11.360	4,975,400
2025-07-18	11.280	11.320	11.210	11.240	11.240	2,512,900
2025-07-17	11.220	11.350	11.130	11.280	11.280	3,656,100
2025-07-16	11.100	11.200	11.060	11.170	11.170	3,583,400
2025-07-15	11.230	11.310	11.020	11.050	11.050	4,582,999
2025-07-14	11.300	11.500	11.230	11.280	11.280	4,558,200
2025-07-11	11.200	11.330	11.150	11.270	11.270	4,150,115
2025-07-10	11.210	11.270	11.150	11.220	11.220	3,223,286
2025-07-09	11.250	11.300	11.130	11.190	11.190	4,352,600
2025-07-08	11.160	11.240	11.120	11.190	11.190	4,031,500
2025-07-07	11.090	11.200	11.010	11.170	11.170	3,569,100
2025-07-04	11.090	11.150	10.980	11.000	11.000	3,669,000
2025-07-03	11.100	11.220	11.070	11.110	11.110	4,458,699
2025-07-02	11.090	11.180	11.000	11.120	11.120	4,289,200
2025-07-01	11.050	11.100	11.000	11.060	11.060	2,907,499
2025-06-30	11.100	11.100	10.990	11.050	11.050	2,768,200
2025-06-27	11.040	11.130	10.950	11.050	11.050	3,150,300
2025-06-26	11.030	11.110	10.970	11.000	11.000	3,944,100
2025-06-25	11.050	11.090	10.930	11.060	11.060	3,376,508
2025-06-24	10.780	11.010	10.780	11.010	11.010	2,895,759
2025-06-23	10.760	10.810	10.500	10.800	10.800	2,653,350
2025-06-20	10.870	10.970	10.700	10.720	10.720	2,762,009
2025-06-19	11.110	11.120	10.780	10.820	10.820	4,130,300
2025-06-18	11.160	11.190	10.990	11.130	11.130	3,956,600
2025-06-17	11.200	11.380	11.120	11.170	11.170	3,993,900
2025-06-16	11.020	11.210	11.020	11.200	11.200	3,046,600
2025-06-13	11.350	11.420	11.080	11.130	11.130	6,656,000
2025-06-12	11.350	11.530	11.190	11.470	11.470	7,816,700
2025-06-11	11.320	11.470	11.270	11.380	11.380	5,119,900
2025-06-10	11.350	11.450	11.160	11.330	11.330	5,310,900
2025-06-09	11.280	11.420	11.160	11.400	11.400	5,029,100
2025-06-06	11.250	11.320	11.200	11.260	11.260	3,432,859
2025-06-05	11.430	11.510	11.210	11.280	11.280	6,468,733
2025-06-04	11.360	11.550	11.230	11.510	11.510	7,322,199
2025-06-03	11.050	11.540	11.020	11.390	11.390	7,164,800
2025-05-30	11.220	11.470	11.150	11.150	11.150	7,208,000
2025-05-29	11.220	11.290	11.070	11.280	11.280	5,390,500
2025-05-28	11.250	11.370	11.150	11.250	11.250	5,699,001
2025-05-27	11.100	11.520	11.060	11.280	11.280	8,783,500
2025-05-26	10.960	11.200	10.950	11.190	11.120	5,452,300
2025-05-23	11.210	11.230	11.010	11.010	10.941	6,252,000
2025-05-22	11.590	11.640	11.210	11.230	11.160	9,247,331
2025-05-21	11.830	12.080	11.570	11.610	11.537	14,079,400
2025-05-20	11.110	12.620	11.080	11.960	11.885	23,669,039
2025-05-19	10.980	11.350	10.980	11.130	11.060	8,807,100
2025-05-16	11.030	11.080	10.840	10.980	10.911	5,723,100
2025-05-15	10.940	11.140	10.860	11.100	11.031	8,942,600
2025-05-14	10.890	10.950	10.750	10.950	10.882	4,372,000
2025-05-13	10.990	11.050	10.860	10.890	10.822	5,158,750
2025-05-12	11.000	11.000	10.800	10.900	10.832	4,982,177
2025-05-09	11.140	11.170	10.890	10.920	10.852	6,198,960
2025-05-08	11.140	11.170	10.920	11.100	11.031	6,445,710
2025-05-07	11.100	11.240	11.010	11.140	11.070	7,876,610
2025-05-06	10.720	10.990	10.690	10.990	10.921	7,276,200
2025-04-30	10.780	10.870	10.660	10.670	10.603	5,733,100
2025-04-29	10.710	10.800	10.650	10.720	10.653	5,762,300
2025-04-28	11.270	11.270	10.710	10.730	10.663	9,615,750
2025-04-25	11.370	11.530	11.270	11.270	11.200	8,608,800

← NewerPage 6 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.