Jiangsu Yike Food Group Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	11.580	11.650	11.340	11.460	11.388	13,096,170
2025-04-23	12.390	12.450	11.600	11.770	11.696	26,416,699
2025-04-22	13.240	13.630	13.050	13.350	13.267	12,986,500
2025-04-21	12.900	13.420	12.800	13.330	13.247	10,915,000
2025-04-18	13.750	13.820	13.030	13.040	12.958	16,707,699
2025-04-17	13.350	14.170	13.150	13.940	13.853	21,188,990
2025-04-16	13.510	13.750	13.050	13.570	13.485	15,842,500
2025-04-15	14.130	14.220	13.450	13.670	13.585	21,299,480
2025-04-14	13.650	14.960	13.500	14.000	13.912	25,303,051
2025-04-11	14.200	14.320	13.500	13.580	13.495	23,800,619
2025-04-10	13.180	14.970	13.170	14.350	14.260	37,851,566
2025-04-09	13.780	14.650	13.060	14.020	13.932	35,629,102
2025-04-08	13.110	15.150	12.730	14.520	14.429	41,638,898
2025-04-07	11.510	13.850	11.340	13.010	12.929	37,459,879
2025-04-03	11.310	11.960	11.310	11.890	11.816	12,813,550
2025-04-02	11.400	11.860	11.390	11.450	11.378	5,755,300
2025-04-01	11.300	11.620	11.300	11.370	11.299	5,047,435
2025-03-31	11.650	11.700	11.080	11.300	11.229	8,665,100
2025-03-28	12.230	12.270	11.670	11.700	11.627	9,433,500
2025-03-27	12.160	12.450	12.040	12.140	12.064	13,031,290
2025-03-26	11.550	12.340	11.480	12.250	12.173	16,389,160
2025-03-25	11.500	11.680	11.330	11.590	11.518	6,198,300
2025-03-24	11.750	11.830	11.320	11.540	11.468	6,173,600
2025-03-21	11.880	12.020	11.690	11.740	11.667	6,831,000
2025-03-20	11.960	12.370	11.930	12.000	11.925	8,856,513
2025-03-19	12.050	12.100	11.880	11.950	11.875	4,627,900
2025-03-18	12.090	12.270	11.900	12.100	12.024	7,903,200
2025-03-17	12.210	12.490	12.060	12.090	12.014	12,975,100
2025-03-14	11.620	12.230	11.620	12.060	11.985	15,917,400
2025-03-13	11.560	11.750	11.510	11.690	11.617	8,320,300
2025-03-12	11.650	11.760	11.480	11.490	11.418	5,410,800
2025-03-11	11.330	11.650	11.300	11.650	11.577	5,114,461
2025-03-10	11.430	11.580	11.380	11.470	11.398	3,771,250
2025-03-07	11.560	11.590	11.340	11.400	11.329	5,536,900
2025-03-06	11.490	11.650	11.440	11.620	11.547	5,334,883
2025-03-05	11.710	11.850	11.460	11.540	11.468	4,579,800
2025-03-04	11.600	11.700	11.440	11.690	11.617	4,985,500
2025-03-03	11.610	11.880	11.550	11.640	11.567	7,088,300
2025-02-28	12.000	12.220	11.550	11.600	11.527	10,968,600
2025-02-27	11.730	12.140	11.650	12.100	12.024	13,531,400
2025-02-26	11.560	11.780	11.480	11.760	11.686	4,905,100
2025-02-25	11.540	11.830	11.450	11.560	11.488	4,695,000
2025-02-24	11.580	11.850	11.580	11.670	11.597	5,977,500
2025-02-21	11.490	11.610	11.320	11.500	11.428	4,424,400
2025-02-20	11.500	11.660	11.410	11.550	11.478	4,075,900
2025-02-19	11.360	11.530	11.320	11.510	11.438	4,115,200
2025-02-18	11.920	11.930	11.360	11.410	11.339	6,096,413
2025-02-17	11.690	12.090	11.580	11.920	11.845	6,067,000
2025-02-14	11.900	11.930	11.710	11.740	11.667	5,078,100
2025-02-13	11.850	12.070	11.820	11.920	11.845	7,498,900
2025-02-12	11.860	11.940	11.710	11.850	11.776	4,028,864
2025-02-11	12.160	12.200	11.750	11.870	11.796	4,825,225
2025-02-10	11.680	12.030	11.600	12.020	11.945	6,083,848
2025-02-07	11.440	11.740	11.350	11.630	11.557	5,134,500
2025-02-06	11.220	11.450	11.080	11.450	11.378	4,986,700
2025-02-05	11.420	11.480	11.200	11.280	11.209	4,184,377
2025-01-27	11.670	11.840	11.400	11.400	11.329	4,230,400
2025-01-24	11.520	11.660	11.390	11.550	11.478	5,231,400
2025-01-23	11.720	11.880	11.580	11.620	11.547	5,353,600
2025-01-22	11.810	11.840	11.550	11.600	11.527	3,593,900

← NewerPage 7 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.