Jiangsu Yoke Technology Co., Ltd. (002409.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 62.09 | 63.68 | 62.01 | 62.91 | 62.91 | 7,196,540 |
| Jun 27, 2024 | 61.80 | 63.83 | 61.60 | 62.47 | 62.47 | 8,102,604 |
| Jun 26, 2024 | 61.96 | 62.65 | 60.60 | 62.44 | 62.44 | 7,764,700 |
| Jun 25, 2024 | 64.09 | 64.49 | 60.80 | 61.60 | 61.60 | 12,822,580 |
| Jun 24, 2024 | 64.66 | 66.20 | 64.05 | 64.09 | 64.09 | 10,464,761 |
| Jun 21, 2024 | 62.22 | 65.31 | 61.90 | 65.19 | 65.19 | 10,634,407 |
| Jun 20, 2024 | 63.20 | 66.21 | 62.86 | 63.84 | 63.84 | 13,841,784 |
| Jun 19, 2024 | 64.60 | 64.79 | 62.28 | 63.54 | 63.54 | 12,431,258 |
| Jun 18, 2024 | 64.80 | 65.23 | 63.75 | 64.60 | 64.60 | 9,618,549 |
| Jun 17, 2024 | 63.81 | 65.50 | 63.60 | 65.08 | 65.08 | 9,778,638 |
| Jun 14, 2024 | 63.06 | 65.09 | 62.58 | 64.01 | 64.01 | 12,405,360 |
| Jun 13, 2024 | 61.85 | 65.33 | 61.82 | 63.40 | 63.40 | 17,534,029 |
| Jun 12, 2024 | 60.49 | 62.45 | 60.21 | 61.90 | 61.90 | 11,888,177 |
| Jun 11, 2024 | 59.01 | 61.50 | 58.41 | 61.10 | 61.10 | 12,474,574 |
| Jun 07, 2024 | 60.82 | 62.10 | 59.40 | 59.57 | 59.57 | 8,738,476 |
| Jun 06, 2024 | 62.00 | 62.46 | 60.04 | 60.88 | 60.88 | 10,008,500 |
| Jun 05, 2024 | 61.40 | 62.24 | 60.84 | 61.19 | 61.19 | 7,527,802 |
| Jun 04, 2024 | 60.43 | 61.89 | 60.03 | 61.79 | 61.79 | 9,764,317 |
| Jun 03, 2024 | 59.62 | 61.58 | 59.20 | 60.83 | 60.83 | 10,295,939 |
| May 31, 2024 | 59.55 | 60.68 | 58.90 | 59.15 | 59.15 | 6,982,903 |
| May 31, 2024 | 0.36 Dividend | |||||
| May 30, 2024 | 58.82 | 60.89 | 58.68 | 59.81 | 59.45 | 9,234,020 |
| May 29, 2024 | 60.05 | 61.38 | 59.32 | 59.83 | 59.47 | 8,090,948 |
| May 28, 2024 | 60.55 | 63.11 | 59.98 | 60.68 | 60.31 | 18,443,279 |
| May 27, 2024 | 56.99 | 62.14 | 55.96 | 61.35 | 60.98 | 17,183,230 |
| May 24, 2024 | 57.60 | 58.10 | 56.42 | 56.49 | 56.15 | 5,075,356 |
| May 23, 2024 | 58.81 | 59.90 | 57.66 | 57.70 | 57.35 | 6,837,784 |
| May 22, 2024 | 61.00 | 61.05 | 58.30 | 59.11 | 58.75 | 6,725,477 |
| May 21, 2024 | 61.76 | 62.26 | 60.50 | 61.00 | 60.63 | 6,541,506 |
| May 20, 2024 | 59.94 | 62.00 | 59.33 | 61.75 | 61.38 | 8,935,633 |
| May 17, 2024 | 58.40 | 59.49 | 57.92 | 59.46 | 59.10 | 4,553,654 |
| May 16, 2024 | 59.64 | 60.23 | 58.19 | 58.88 | 58.53 | 6,154,800 |
| May 15, 2024 | 58.56 | 60.11 | 57.60 | 58.83 | 58.48 | 6,500,982 |
| May 14, 2024 | 59.74 | 60.24 | 58.51 | 58.56 | 58.21 | 5,682,372 |
| May 13, 2024 | 58.46 | 61.11 | 58.26 | 59.48 | 59.12 | 8,994,222 |
| May 10, 2024 | 60.37 | 60.50 | 58.26 | 59.33 | 58.97 | 9,385,318 |
| May 09, 2024 | 60.51 | 61.17 | 59.68 | 60.52 | 60.16 | 8,131,507 |
| May 08, 2024 | 61.24 | 61.33 | 60.01 | 60.61 | 60.25 | 7,036,191 |
| May 07, 2024 | 63.02 | 63.25 | 60.85 | 61.32 | 60.95 | 12,464,393 |
| May 06, 2024 | 65.60 | 65.62 | 62.67 | 62.93 | 62.55 | 10,450,967 |
| Apr 30, 2024 | 63.40 | 65.50 | 63.30 | 64.19 | 63.80 | 9,683,435 |
| Apr 29, 2024 | 60.59 | 64.50 | 59.92 | 64.25 | 63.86 | 14,159,558 |
| Apr 26, 2024 | 61.00 | 61.49 | 59.00 | 60.13 | 59.77 | 13,769,020 |
| Apr 25, 2024 | 59.99 | 61.78 | 59.25 | 60.70 | 60.33 | 10,807,489 |
| Apr 24, 2024 | 58.41 | 60.00 | 58.33 | 59.63 | 59.27 | 9,078,415 |
| Apr 23, 2024 | 57.38 | 58.72 | 56.04 | 58.40 | 58.05 | 8,412,605 |
| Apr 22, 2024 | 55.38 | 57.98 | 55.25 | 57.43 | 57.08 | 6,168,668 |
| Apr 19, 2024 | 56.69 | 58.63 | 56.69 | 57.67 | 57.32 | 8,614,655 |
| Apr 18, 2024 | 55.87 | 58.99 | 55.05 | 57.56 | 57.21 | 14,016,702 |
| Apr 17, 2024 | 51.80 | 55.90 | 51.80 | 55.90 | 55.56 | 8,358,190 |
| Apr 16, 2024 | 53.40 | 53.96 | 50.68 | 50.82 | 50.51 | 6,260,621 |
| Apr 15, 2024 | 53.70 | 54.64 | 52.93 | 54.05 | 53.72 | 5,057,235 |
| Apr 12, 2024 | 53.23 | 55.48 | 53.23 | 53.70 | 53.38 | 6,226,317 |
| Apr 11, 2024 | 52.33 | 53.93 | 52.32 | 52.80 | 52.48 | 4,364,815 |
| Apr 10, 2024 | 55.02 | 55.30 | 52.32 | 52.70 | 52.38 | 6,487,689 |
| Apr 09, 2024 | 53.53 | 54.73 | 53.28 | 54.70 | 54.37 | 4,643,237 |
| Apr 08, 2024 | 54.45 | 55.38 | 53.68 | 53.68 | 53.36 | 4,572,043 |
| Apr 03, 2024 | 55.62 | 56.45 | 53.80 | 54.96 | 54.63 | 6,959,154 |
| Apr 02, 2024 | 56.58 | 57.13 | 55.20 | 56.13 | 55.79 | 7,590,618 |
| Apr 01, 2024 | 55.48 | 56.45 | 55.30 | 56.05 | 55.71 | 5,900,784 |
| Mar 29, 2024 | 53.07 | 53.70 | 52.52 | 55.82 | 55.48 | 3,083,216 |
| Mar 28, 2024 | 52.31 | 54.59 | 52.15 | 53.39 | 53.07 | 7,474,601 |
| Mar 27, 2024 | 54.50 | 55.49 | 52.25 | 52.30 | 51.99 | 8,789,511 |
| Mar 26, 2024 | 55.86 | 56.88 | 54.40 | 54.50 | 54.17 | 10,249,557 |
| Mar 25, 2024 | 58.00 | 58.00 | 55.26 | 55.26 | 54.93 | 14,732,954 |
| Mar 22, 2024 | 58.48 | 59.34 | 57.80 | 58.70 | 58.35 | 16,757,156 |
| Mar 21, 2024 | 57.00 | 59.35 | 56.38 | 57.41 | 57.06 | 19,505,732 |
| Mar 20, 2024 | 54.98 | 56.28 | 54.26 | 55.48 | 55.15 | 8,312,201 |
| Mar 19, 2024 | 55.97 | 55.97 | 54.72 | 54.88 | 54.55 | 8,350,059 |
| Mar 18, 2024 | 54.48 | 56.35 | 54.27 | 56.32 | 55.98 | 9,287,052 |
| Mar 15, 2024 | 54.00 | 54.45 | 52.99 | 54.45 | 54.12 | 6,801,820 |
| Mar 14, 2024 | 53.50 | 55.07 | 53.29 | 54.23 | 53.90 | 9,355,192 |
| Mar 13, 2024 | 55.70 | 56.10 | 54.11 | 54.23 | 53.90 | 10,007,583 |
| Mar 12, 2024 | 55.51 | 57.64 | 54.60 | 54.94 | 54.61 | 11,680,524 |
| Mar 11, 2024 | 55.13 | 55.81 | 54.18 | 55.75 | 55.41 | 11,687,241 |
| Mar 08, 2024 | 52.60 | 56.47 | 52.56 | 56.06 | 55.72 | 15,970,380 |
| Mar 07, 2024 | 52.89 | 54.88 | 52.18 | 52.40 | 52.08 | 12,860,447 |
| Mar 06, 2024 | 52.80 | 53.47 | 51.11 | 52.45 | 52.13 | 9,307,264 |
| Mar 05, 2024 | 52.71 | 55.12 | 52.29 | 53.18 | 52.86 | 15,579,112 |
| Mar 04, 2024 | 50.70 | 54.28 | 50.38 | 53.43 | 53.11 | 18,989,211 |
| Mar 01, 2024 | 51.20 | 51.40 | 49.91 | 50.27 | 49.97 | 12,702,167 |
| Feb 29, 2024 | 45.34 | 50.45 | 45.28 | 50.45 | 50.15 | 16,853,564 |
| Feb 28, 2024 | 48.00 | 49.51 | 45.60 | 45.86 | 45.58 | 11,368,756 |
| Feb 27, 2024 | 46.49 | 48.30 | 46.16 | 48.30 | 48.01 | 9,046,404 |
| Feb 26, 2024 | 46.64 | 47.60 | 46.32 | 46.88 | 46.60 | 7,514,993 |
| Feb 23, 2024 | 47.70 | 47.70 | 46.00 | 46.56 | 46.28 | 8,526,926 |
| Feb 22, 2024 | 45.44 | 47.43 | 45.43 | 46.93 | 46.65 | 10,912,818 |
| Feb 21, 2024 | 44.48 | 46.91 | 44.23 | 45.06 | 44.79 | 9,786,891 |
| Feb 20, 2024 | 44.34 | 45.17 | 43.78 | 44.81 | 44.54 | 8,014,368 |
| Feb 19, 2024 | 45.20 | 45.49 | 43.25 | 45.05 | 44.78 | 14,386,351 |
| Feb 08, 2024 | 41.50 | 44.31 | 41.09 | 43.45 | 43.19 | 14,410,019 |
| Feb 07, 2024 | 38.13 | 41.50 | 37.90 | 40.99 | 40.74 | 20,480,900 |
| Feb 06, 2024 | 33.69 | 37.75 | 33.69 | 37.75 | 37.52 | 12,476,045 |
| Feb 05, 2024 | 36.57 | 36.70 | 33.24 | 34.32 | 34.11 | 12,124,754 |
| Feb 02, 2024 | 39.30 | 39.64 | 35.43 | 36.93 | 36.71 | 8,812,972 |
| Feb 01, 2024 | 39.01 | 40.37 | 38.15 | 39.11 | 38.87 | 6,776,416 |
| Jan 31, 2024 | 40.07 | 40.67 | 38.72 | 38.85 | 38.62 | 7,006,486 |
| Jan 30, 2024 | 41.60 | 42.14 | 40.08 | 40.18 | 39.94 | 5,947,864 |
| Jan 29, 2024 | 43.44 | 44.35 | 41.65 | 41.80 | 41.55 | 7,892,673 |
| Jan 26, 2024 | 44.78 | 44.96 | 43.35 | 43.45 | 43.19 | 8,245,843 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.