Jiangsu Yike Food Group Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	12.420	12.500	12.070	12.090	11.940	5,311,035
2024-10-28	12.080	12.480	12.070	12.470	12.315	6,572,335
2024-10-25	11.850	12.100	11.770	11.970	11.821	4,608,400
2024-10-24	11.900	12.030	11.740	11.810	11.663	2,906,600
2024-10-23	12.030	12.120	11.840	11.940	11.791	6,533,455
2024-10-22	11.880	12.350	11.790	12.120	11.969	8,663,399
2024-10-21	11.500	11.840	11.450	11.770	11.624	5,902,222
2024-10-18	11.270	11.730	11.150	11.530	11.387	5,500,726
2024-10-17	11.460	11.600	11.220	11.260	11.120	3,447,426
2024-10-16	11.310	11.620	11.280	11.380	11.238	4,134,637
2024-10-15	11.690	11.950	11.480	11.520	11.377	5,979,200
2024-10-14	11.420	11.880	11.280	11.810	11.663	7,524,124
2024-10-11	11.670	12.280	11.240	11.390	11.248	10,193,070
2024-10-10	11.400	12.990	11.380	12.090	11.940	16,171,370
2024-10-09	12.500	12.660	11.190	11.210	11.071	9,277,485
2024-10-08	14.200	14.360	12.220	13.050	12.888	15,483,290
2024-09-30	11.600	12.470	11.020	12.320	12.167	12,660,630
2024-09-27	10.830	11.180	10.700	11.050	10.913	8,054,026
2024-09-26	10.020	10.630	10.020	10.630	10.498	4,757,600
2024-09-25	10.180	10.390	10.050	10.090	9.965	3,133,465
2024-09-24	9.800	10.170	9.750	10.160	10.034	2,422,800
2024-09-23	9.900	9.930	9.730	9.750	9.629	1,441,600
2024-09-20	10.050	10.140	9.900	9.910	9.787	1,957,900
2024-09-19	9.690	10.170	9.660	10.110	9.984	2,606,000
2024-09-18	9.800	9.860	9.490	9.670	9.550	1,687,100
2024-09-13	9.990	10.040	9.800	9.810	9.688	1,755,800
2024-09-12	10.060	10.080	9.910	9.950	9.826	1,871,600
2024-09-11	10.140	10.180	9.920	9.950	9.826	2,230,716
2024-09-10	10.020	10.170	9.980	10.130	10.004	2,372,856
2024-09-09	9.870	10.110	9.720	10.070	9.945	2,821,100
2024-09-06	10.040	10.090	9.810	9.910	9.787	2,647,800
2024-09-05	9.910	10.120	9.850	10.020	9.895	2,144,100
2024-09-04	9.900	10.000	9.760	9.840	9.718	1,498,200
2024-09-03	9.890	9.950	9.750	9.900	9.777	1,441,200
2024-09-02	9.930	10.010	9.750	9.790	9.668	2,297,800
2024-08-30	9.460	10.130	9.420	9.890	9.767	3,530,200
2024-08-29	9.450	9.520	9.330	9.450	9.332	1,318,900
2024-08-28	9.180	9.490	9.120	9.450	9.332	2,167,716
2024-08-27	9.250	9.490	9.180	9.220	9.105	2,056,100
2024-08-26	9.170	9.330	9.110	9.330	9.214	1,353,600
2024-08-23	9.230	9.280	9.100	9.160	9.046	1,081,200
2024-08-22	9.390	9.570	9.220	9.230	9.115	1,284,800
2024-08-21	9.370	9.450	9.340	9.370	9.253	1,202,700
2024-08-20	9.540	9.570	9.340	9.370	9.253	1,637,150
2024-08-19	9.600	9.640	9.460	9.540	9.421	1,899,241
2024-08-16	9.810	9.830	9.530	9.570	9.451	2,819,000
2024-08-15	9.750	9.880	9.720	9.820	9.698	1,724,868
2024-08-14	9.860	9.920	9.770	9.820	9.698	1,508,600
2024-08-13	9.920	10.050	9.810	9.930	9.807	2,123,700
2024-08-12	9.930	10.090	9.800	9.920	9.797	2,165,422
2024-08-09	10.150	10.320	9.970	9.980	9.856	3,481,000
2024-08-08	9.860	10.430	9.850	10.270	10.142	5,504,548
2024-08-07	10.020	10.090	9.930	9.980	9.856	2,159,600
2024-08-06	9.850	10.110	9.790	10.100	9.974	3,759,101
2024-08-05	10.000	10.190	9.720	9.750	9.629	3,577,100
2024-08-02	10.000	10.220	9.930	10.000	9.876	3,079,100
2024-08-01	10.000	10.170	9.830	10.010	9.886	2,487,900
2024-07-31	9.870	10.070	9.700	10.040	9.915	3,411,400
2024-07-30	9.870	9.980	9.830	9.860	9.737	2,890,700
2024-07-29	9.800	10.090	9.700	9.830	9.708	3,454,680

← NewerPage 9 of 20 · 1,151 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.