Jiangsu Yike Food Group Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	11.990	11.990	11.700	11.860	11.786	3,756,000
2025-01-20	11.890	12.040	11.700	11.920	11.845	4,931,000
2025-01-17	11.820	12.000	11.710	11.880	11.806	4,906,264
2025-01-16	12.100	12.150	11.770	11.950	11.875	6,519,000
2025-01-15	11.960	12.250	11.880	11.950	11.875	6,555,600
2025-01-14	11.600	12.000	11.400	11.980	11.905	7,455,300
2025-01-13	10.980	11.510	10.800	11.420	11.349	5,471,464
2025-01-10	11.700	11.800	11.200	11.200	11.130	5,224,064
2025-01-09	11.590	11.930	11.590	11.760	11.686	5,941,461
2025-01-08	11.490	11.940	11.350	11.780	11.706	8,903,000
2025-01-07	11.340	11.550	11.180	11.540	11.468	4,859,548
2025-01-06	11.650	11.690	10.910	11.320	11.249	6,631,587
2025-01-03	12.460	12.660	11.530	11.590	11.518	8,597,610
2025-01-02	12.370	12.950	12.300	12.460	12.382	9,708,963
2024-12-31	12.780	12.980	12.330	12.350	12.273	7,940,896
2024-12-30	13.350	13.350	12.700	12.770	12.690	10,021,710
2024-12-27	13.350	13.670	13.130	13.450	13.366	8,688,600
2024-12-26	13.460	13.910	13.180	13.380	13.296	8,773,600
2024-12-25	13.680	13.880	12.960	13.400	13.316	9,669,800
2024-12-24	13.680	14.420	13.250	13.950	13.863	13,027,010
2024-12-23	14.400	14.940	13.700	13.870	13.783	13,501,850
2024-12-20	13.870	14.470	13.850	14.280	14.191	12,172,120
2024-12-19	13.850	13.960	13.420	13.900	13.813	9,724,921
2024-12-18	14.240	14.320	13.780	13.900	13.813	10,611,170
2024-12-17	15.310	15.310	14.030	14.190	14.101	13,334,400
2024-12-16	15.290	15.940	14.920	15.390	15.294	16,487,910
2024-12-13	16.000	16.000	15.200	15.300	15.204	22,857,711
2024-12-12	15.840	16.700	15.580	16.420	16.317	37,485,367
2024-12-11	16.230	16.770	15.510	15.830	15.731	42,883,609
2024-12-10	14.840	16.630	14.450	16.630	16.526	49,225,301
2024-12-09	13.660	14.190	13.510	13.860	13.773	16,242,140
2024-12-06	13.950	14.100	13.600	13.910	13.823	19,582,770
2024-12-05	13.700	14.540	13.700	14.000	13.912	32,495,211
2024-12-04	13.280	16.250	13.130	14.820	14.727	40,956,020
2024-12-03	14.030	14.100	13.400	13.540	13.455	17,057,631
2024-12-02	13.360	14.340	13.320	14.030	13.942	25,135,820
2024-11-29	13.360	14.050	13.300	13.690	13.604	25,310,260
2024-11-28	12.740	13.800	12.740	13.390	13.306	21,342,461
2024-11-27	12.700	13.350	12.330	12.980	12.899	19,612,750
2024-11-26	11.800	14.160	11.740	13.260	13.177	23,329,051
2024-11-25	11.400	11.850	11.340	11.800	11.726	4,627,200
2024-11-22	12.110	12.160	11.350	11.390	11.319	5,690,500
2024-11-21	12.210	12.520	12.030	12.190	12.114	4,499,000
2024-11-20	11.930	12.240	11.870	12.210	12.134	3,654,273
2024-11-19	11.630	12.010	11.630	11.980	11.905	3,957,000
2024-11-18	12.040	12.180	11.540	11.620	11.547	4,402,900
2024-11-15	12.280	12.470	11.970	11.970	11.895	3,905,300
2024-11-14	12.510	12.560	12.190	12.190	12.114	4,018,800
2024-11-13	12.530	12.650	12.200	12.460	12.382	5,063,261
2024-11-12	12.810	12.970	12.560	12.650	12.493	7,099,700
2024-11-11	12.800	12.880	12.550	12.850	12.690	10,431,190
2024-11-08	13.330	13.550	12.950	13.150	12.986	13,953,460
2024-11-07	12.850	13.860	12.740	13.550	13.381	19,448,609
2024-11-06	12.450	12.880	12.310	12.820	12.661	12,770,500
2024-11-05	12.360	12.550	12.120	12.530	12.374	12,083,720
2024-11-04	11.780	12.680	11.440	12.410	12.256	14,168,020
2024-11-01	11.680	12.180	11.530	11.780	11.633	8,891,831
2024-10-31	11.960	12.000	11.600	11.700	11.554	6,926,300
2024-10-30	12.270	12.360	11.800	11.970	11.821	5,251,400
2024-10-29	12.420	12.500	12.070	12.090	11.940	5,311,035

← NewerPage 8 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.