Shenzhen - Delayed Quote
CNY
Jiangsu Yoke Technology Co., Ltd. (002409.SZ)
76.05
-5.34
(-6.56%)
At close: 3:04:48 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
80.00
80.61
75.30
76.05
76.05
14,014,134
Nov 2, 2026
78.82
82.66
77.11
81.39
81.39
17,550,381
Oct 30, 2026
80.00
82.97
77.40
77.42
77.42
14,599,507
Oct 29, 2026
88.72
89.19
82.70
82.78
82.78
14,276,901
Oct 28, 2026
88.87
89.00
84.51
87.59
87.59
18,233,212
Oct 27, 2026
91.66
92.66
86.00
86.02
86.02
9,403,500
Oct 26, 2026
93.60
93.66
89.81
90.07
90.07
9,907,621
Oct 23, 2026
89.50
95.30
85.63
94.47
94.47
16,661,727
Oct 22, 2026
97.01
97.50
91.90
92.39
92.39
11,184,108
Oct 21, 2026
98.53
99.77
96.05
96.80
96.80
9,712,446
Oct 20, 2026
96.18
100.17
95.00
97.25
97.25
11,548,825
Oct 19, 2026
97.54
97.89
92.70
96.11
96.11
12,212,792
Oct 16, 2026
101.50
101.89
97.21
98.01
98.01
10,875,157
Oct 15, 2026
100.00
100.57
97.05
99.00
99.00
16,078,171
Oct 14, 2026
106.46
108.38
103.19
103.52
103.52
8,964,956
Oct 13, 2026
104.24
109.28
101.22
107.49
107.49
13,701,415
Oct 12, 2026
111.75
112.63
107.00
108.31
108.31
10,330,476
Oct 9, 2026
114.53
114.69
105.86
112.07
112.07
16,322,139
Oct 8, 2026
121.31
122.80
114.38
115.39
115.39
11,926,898
Sep 30, 2026
125.47
125.80
120.51
121.00
121.00
9,151,351
Sep 29, 2026
124.40
125.62
123.04
124.55
124.55
8,905,029
Sep 28, 2026
131.38
132.00
124.18
124.70
124.70
13,226,796
Sep 24, 2026
135.47
136.70
132.55
132.62
132.62
9,667,927
Sep 23, 2026
137.00
138.30
135.71
137.28
137.28
11,635,542
Sep 22, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
140.00
141.00
134.89
135.50
135.50
17,905,972
Sep 21, 2026
140.88
141.16
136.68
137.43
137.08
17,006,747
Sep 18, 2026
137.80
140.00
134.35
138.83
138.48
22,220,958
Sep 17, 2026
137.10
138.84
134.00
134.69
134.35
17,092,939
Sep 16, 2026
133.18
137.85
132.38
137.11
136.76
20,611,003
Sep 15, 2026
127.25
135.41
127.25
133.17
132.83
15,782,258
Sep 14, 2026
127.00
130.00
125.04
128.52
128.19
11,075,195
Sep 11, 2026
130.00
131.33
125.30
129.99
129.66
17,770,155
Sep 10, 2026
131.24
136.90
129.00
133.48
133.14
19,742,344
Sep 9, 2026
132.51
134.55
130.50
131.52
131.19
13,766,051
Sep 8, 2026
133.30
137.33
130.04
132.12
131.78
21,840,229
Sep 7, 2026
128.72
131.99
128.00
131.00
130.67
13,749,782
Sep 4, 2026
132.43
132.99
125.27
126.62
126.30
14,251,024
Sep 3, 2026
133.21
133.96
129.86
131.60
131.26
10,416,332
Sep 2, 2026
131.32
133.22
129.64
130.84
130.51
12,775,448
Sep 1, 2026
143.88
144.58
134.00
134.23
133.89
18,021,137
Aug 31, 2026
139.18
143.54
136.16
142.37
142.01
18,561,171
Aug 28, 2026
144.41
148.30
141.91
142.06
141.70
17,336,898
Aug 27, 2026
137.03
144.00
136.15
143.91
143.54
19,886,903
Aug 26, 2026
137.60
137.74
132.00
135.23
134.89
18,235,897
Aug 25, 2026
135.20
139.50
130.18
137.19
136.84
21,763,982
Aug 24, 2026
139.30
144.01
136.60
140.59
140.23
24,174,955
Aug 21, 2026
137.89
140.88
135.46
138.50
138.15
19,076,582
Aug 20, 2026
140.41
143.45
136.61
138.38
138.03
24,998,493
Aug 19, 2026
147.04
152.99
142.97
142.97
142.61
27,139,487
Aug 18, 2026
160.95
163.19
155.50
158.86
158.46
27,196,844
Aug 17, 2026
151.16
159.44
149.88
159.01
158.61
29,022,542
Aug 14, 2026
152.01
153.50
147.17
151.22
150.83
22,648,291
Aug 13, 2026
158.10
158.60
149.38
149.50
149.12
32,457,361
Aug 12, 2026
153.50
158.66
152.00
155.19
154.79
28,343,360
Aug 11, 2026
151.41
156.30
148.02
150.29
149.91
28,959,980
Aug 10, 2026
152.00
155.55
146.30
155.24
154.84
35,149,401
Aug 7, 2026
145.01
150.95
142.51
148.78
148.40
31,628,524
Aug 6, 2026
135.03
148.17
135.02
145.01
144.64
38,681,150
Aug 5, 2026
128.00
142.43
128.00
140.62
140.26
42,799,057
Aug 4, 2026
122.01
130.64
118.94
129.48
129.15
40,129,837
Aug 3, 2026
130.00
131.66
120.42
120.91
120.60
38,457,402
Jul 31, 2026
150.00
150.00
133.01
133.80
133.46
48,144,880
Jul 30, 2026
147.99
149.96
136.96
136.96
136.61
38,835,609
Jul 29, 2026
160.00
162.80
149.79
152.18
151.79
51,684,821
Jul 28, 2026
163.70
175.30
159.00
166.43
166.01
58,171,016
Jul 27, 2026
154.20
169.35
153.00
169.35
168.92
52,401,622
Jul 24, 2026
146.50
158.75
145.00
153.95
153.56
41,718,917
Jul 23, 2026
151.98
154.36
144.31
149.07
148.69
33,306,781
Jul 22, 2026
146.42
157.91
146.40
149.86
149.48
49,218,204
Jul 21, 2026
132.00
143.55
117.45
143.55
143.18
45,699,440
Jul 20, 2026
149.11
150.00
130.50
130.50
130.17
26,148,544
Jul 17, 2026
158.24
160.77
144.00
145.00
144.63
36,682,760
Jul 16, 2026
167.44
169.65
154.17
156.00
155.60
32,934,473
Jul 15, 2026
190.52
194.88
170.05
171.30
170.86
30,410,335
Jul 14, 2026
192.80
193.50
174.58
187.49
187.01
35,287,096
Jul 13, 2026
205.01
209.31
186.83
189.02
188.54
34,446,045
Jul 10, 2026
220.00
229.00
207.00
207.17
206.64
45,595,906
Jul 9, 2026
196.52
209.00
194.97
209.00
208.47
33,541,387
Jul 8, 2026
189.00
196.52
175.11
190.00
189.52
33,910,679
Jul 7, 2026
184.17
193.33
181.00
185.82
185.35
29,045,619
Jul 6, 2026
203.25
205.00
181.00
186.45
185.98
41,030,483
Jul 3, 2026
205.73
209.99
195.88
199.50
198.99
46,328,062
Jul 2, 2026
216.00
225.88
212.48
212.48
211.94
42,482,079
Jul 1, 2026
220.00
246.44
218.00
236.09
235.49
44,967,263
Jun 30, 2026
216.24
228.10
207.47
224.50
223.93
44,721,878
Jun 29, 2026
199.13
207.46
191.18
207.46
206.93
41,667,730
Jun 26, 2026
180.00
195.20
178.20
188.60
188.12
35,597,792
Jun 25, 2026
184.00
186.50
172.00
181.03
180.57
40,754,694
Jun 24, 2026
155.00
173.05
155.00
173.05
172.61
32,501,374
Jun 23, 2026
160.03
167.80
155.20
157.32
156.92
35,111,664
Jun 22, 2026
152.86
165.18
152.86
165.18
164.76
34,729,620
Jun 18, 2026
146.44
151.60
143.85
150.16
149.78
31,776,006
Jun 17, 2026
137.00
149.22
136.00
147.92
147.54
37,493,222
Jun 16, 2026
137.45
143.60
135.05
137.76
137.41
36,613,926
Jun 15, 2026
133.32
138.88
128.00
138.83
138.48
40,658,898
Jun 12, 2026
140.01
144.50
131.81
132.99
132.65
66,319,264
Jun 11, 2026
126.22
134.81
124.00
134.81
134.47
57,646,113
Jun 10, 2026
107.95
122.55
107.10
122.55
122.24
33,454,721
Jun 9, 2026
108.79
111.50
105.81
111.41
111.13
21,029,526
Jun 8, 2026
107.66
110.00
104.70
105.62
105.35
23,789,591
Jun 5, 2026
113.74
119.09
111.41
115.00
114.71
25,801,440
Jun 4, 2026
111.50
120.00
111.48
117.78
117.48
27,404,433
Jun 3, 2026
110.19
116.00
110.10
113.80
113.51
24,469,491
Jun 2, 2026
104.87
112.00
103.40
109.63
109.35
25,524,881
Jun 1, 2026
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
108.00
110.80
104.59
104.99
104.72
21,490,051
May 29, 2026
115.84
117.60
106.23
107.67
107.09
30,160,388
May 28, 2026
114.82
116.90
110.94
115.36
114.73
28,020,603
May 27, 2026
125.00
127.48
117.30
118.41
117.77
30,655,637
May 26, 2026
125.54
126.19
119.60
123.21
122.54
39,623,450
May 25, 2026
119.33
128.15
115.55
128.15
127.46
39,321,505
May 22, 2026
114.75
118.18
110.32
116.50
115.87
34,505,315
May 21, 2026
122.73
125.00
113.63
113.90
113.28
42,546,206
May 20, 2026
116.13
122.98
116.00
120.56
119.91
38,303,969
May 19, 2026
112.97
115.96
107.44
115.96
115.33
40,561,434
May 18, 2026
117.14
118.21
113.01
114.19
113.57
39,240,644
May 15, 2026
108.97
114.80
106.14
107.46
106.88
38,260,488
May 14, 2026
107.00
109.99
104.50
106.90
106.32
40,857,300
May 13, 2026
91.99
103.25
91.35
103.25
102.69
23,659,158
May 12, 2026
96.00
96.53
92.57
93.86
93.35
16,039,948
May 11, 2026
92.78
97.00
92.33
94.55
94.04
26,892,667
May 8, 2026
90.52
90.98
88.22
88.86
88.38
13,091,118
May 7, 2026
91.13
92.36
89.83
92.08
91.58
14,375,797
May 6, 2026
87.55
92.99
87.55
90.21
89.72
21,731,326
Apr 30, 2026
85.54
86.76
84.45
84.71
84.25
11,864,711
Apr 29, 2026
83.29
84.25
80.25
83.94
83.49
14,612,695
Apr 28, 2026
83.00
85.50
80.50
83.62
83.17
26,652,789
Apr 27, 2026
89.29
91.42
88.49
89.12
88.64
15,000,578
Apr 24, 2026
89.33
91.00
88.66
89.10
88.62
10,078,864
Apr 23, 2026
92.00
92.54
87.50
89.13
88.65
13,613,937
Apr 22, 2026
87.60
91.39
87.21
90.48
89.99
13,314,814
Apr 21, 2026
86.46
88.70
84.92
87.59
87.12
10,468,569
Apr 20, 2026
85.89
87.88
84.79
86.46
85.99
10,224,629
Apr 17, 2026
85.42
86.59
84.43
85.90
85.43
9,073,908
Apr 16, 2026
85.99
87.04
84.80
86.12
85.65
9,591,899
Apr 15, 2026
88.96
89.50
85.60
86.09
85.62
9,689,065
Apr 14, 2026
86.85
88.64
86.26
88.09
87.61
12,188,857
Apr 13, 2026
84.50
86.30
84.35
85.56
85.10
7,610,113
Apr 10, 2026
85.25
86.66
85.00
85.43
84.97
9,638,070
Apr 9, 2026
82.65
85.78
82.27
84.45
83.99
10,376,643
Apr 8, 2026
81.26
83.80
81.00
83.70
83.25
11,668,859
Apr 7, 2026
78.68
79.97
78.16
78.44
78.01
6,820,636
Apr 3, 2026
78.02
80.12
77.65
78.15
77.73
8,504,545
Apr 2, 2026
79.56
80.00
76.68
77.23
76.81
8,792,988
Apr 1, 2026
81.50
81.68
78.61
79.56
79.13
11,676,095
Mar 31, 2026
84.43
84.43
78.70
78.74
78.31
16,300,384
Mar 30, 2026
82.13
86.90
82.05
86.18
85.71
11,930,960
Mar 27, 2026
79.45
83.92
78.50
83.21
82.76
8,055,628
Mar 26, 2026
81.69
82.97
80.62
80.93
80.49
7,238,886
Mar 25, 2026
80.57
84.95
80.35
82.72
82.27
12,726,680
Mar 24, 2026
79.74
79.88
76.25
78.95
78.52
9,294,898
Mar 23, 2026
81.01
81.50
78.00
78.55
78.12
13,704,449
Mar 20, 2026
85.99
86.13
83.02
83.06
82.61
10,136,272
Mar 19, 2026
89.38
89.60
84.50
85.15
84.69
18,342,826
Mar 18, 2026
88.08
92.13
87.61
91.04
90.55
17,522,770
Mar 17, 2026
90.07
90.66
86.68
86.80
86.33
10,012,760
Mar 16, 2026
89.18
90.89
86.20
90.10
89.61
11,205,427
Mar 13, 2026
88.30
92.56
88.10
89.17
88.69
11,534,528
Mar 12, 2026
89.99
93.65
87.81
89.03
88.55
10,193,608
Mar 11, 2026
90.43
92.85
90.23
90.72
90.23
10,566,423
Mar 10, 2026
90.01
90.80
87.80
90.01
89.52
11,133,552
Mar 9, 2026
90.20
90.59
84.67
87.91
87.43
14,641,581
Mar 6, 2026
91.93
93.98
91.45
92.16
91.66
8,943,079
Mar 5, 2026
93.49
95.77
91.72
93.12
92.62
12,178,147
Mar 4, 2026
89.38
93.38
89.00
90.56
90.07
10,179,941
Mar 3, 2026
97.10
98.03
90.00
90.48
89.99
15,897,808
Mar 2, 2026
94.00
99.15
93.80
97.08
96.55
13,343,324
Feb 27, 2026
97.02
97.35
95.15
95.97
95.45
10,850,409
Feb 26, 2026
94.75
99.53
93.11
98.36
97.83
16,169,358
Feb 25, 2026
92.31
95.96
90.02
94.75
94.24
15,030,193
Feb 24, 2026
92.00
94.38
91.62
92.61
92.11
10,799,120
Feb 13, 2026
90.53
92.88
89.31
90.15
89.66
9,474,919
Feb 12, 2026
91.20
91.39
89.31
91.35
90.86
8,106,282
Feb 11, 2026
89.40
91.25
89.04
89.65
89.16
5,691,756
Feb 10, 2026
90.20
90.98
88.98
90.02
89.53
7,507,612
Feb 9, 2026
90.00
90.98
89.02
90.39
89.90
9,553,790
Feb 6, 2026
87.35
88.80
86.01
87.40
86.93
6,975,833
Feb 5, 2026
86.86
89.49
85.21
88.64
88.16
10,371,679
Feb 4, 2026
90.65
90.67
88.09
89.29
88.81
9,135,151
Feb 3, 2026
90.88
91.38
88.70
91.10
90.61
11,284,315
Feb 2, 2026
94.43
95.60
87.91
88.05
87.57
18,493,240
Jan 30, 2026
94.14
97.80
92.55
96.29
95.77
16,976,086
Jan 29, 2026
97.70
98.63
94.68
94.69
94.18
14,565,217
Jan 28, 2026
93.89
98.64
93.40
97.99
97.46
21,578,902
Jan 27, 2026
91.34
93.87
90.00
93.00
92.50
13,199,514
Jan 26, 2026
94.91
95.65
91.30
92.01
91.51
14,579,208
Jan 23, 2026
93.88
94.78
92.35
94.71
94.20
15,666,715
Jan 22, 2026
99.97
100.30
94.00
94.99
94.48
17,696,070
Jan 21, 2026
97.14
99.98
96.00
97.10
96.57
17,660,504
Jan 20, 2026
98.00
98.88
94.80
97.66
97.13
18,407,146
Jan 19, 2026
99.98
100.94
97.12
98.59
98.06
26,733,111
Jan 16, 2026
92.00
97.32
91.13
96.51
95.99
26,891,638
Jan 15, 2026
86.12
92.69
86.00
92.68
92.18
25,157,024
Jan 14, 2026
89.92
90.79
85.81
86.92
86.45
23,048,345
Jan 13, 2026
88.80
93.20
88.11
88.45
87.97
21,456,794
Jan 12, 2026
87.69
92.10
86.96
89.40
88.92
27,316,628
Jan 9, 2026
85.01
86.90
83.90
86.80
86.33
24,109,516
Jan 8, 2026
91.07
92.29
85.33
86.22
85.75
39,151,638
Jan 7, 2026
87.01
90.23
84.47
88.63
88.15
43,730,198
Jan 6, 2026
78.00
84.43
77.21
82.03
81.59
27,686,570
Jan 5, 2026
76.00
79.09
75.25
77.77
77.35
21,788,682
Dec 31, 2025
74.89
77.17
72.46
74.10
73.70
21,206,035
Dec 30, 2025
72.51
74.17
72.30
72.55
72.16
10,127,173
Dec 29, 2025
73.70
74.57
72.70
72.91
72.51
11,227,494
Dec 26, 2025
74.91
75.48
73.50
74.02
73.62
9,732,605
Dec 25, 2025
75.55
76.70
74.34
74.60
74.20
12,068,988
Dec 24, 2025
74.03
74.99
73.20
74.99
74.58
11,789,184
Dec 23, 2025
73.50
74.61
73.15
73.74
73.34
10,770,306
Dec 22, 2025
70.49
74.99
70.30
73.64
73.24
19,564,217
Dec 19, 2025
72.78
73.57
69.78
69.95
69.57
13,520,023
Dec 18, 2025
71.38
74.15
71.19
71.35
70.96
11,243,611
Dec 17, 2025
71.00
72.68
69.85
72.21
71.82
9,851,596
Dec 16, 2025
72.00
72.14
69.72
71.10
70.71
9,980,176
Dec 15, 2025
71.00
73.55
70.51
72.65
72.26
14,151,621
Dec 12, 2025
70.00
72.34
69.10
71.94
71.55
11,056,107
Dec 11, 2025
71.90
71.99
69.96
70.02
69.64
7,415,310
Dec 10, 2025
70.99
71.62
69.33
71.26
70.87
8,319,943
Dec 9, 2025
71.82
72.47
70.85
71.28
70.89
8,027,936
Dec 8, 2025
70.15
73.23
70.10
72.37
71.98
14,960,037
Dec 5, 2025
70.49
70.83
68.90
70.03
69.65
6,861,743
Dec 4, 2025
69.87
70.90
68.50
70.40
70.02
8,464,292
Dec 3, 2025
70.08
70.70
69.28
69.88
69.50
7,028,157
Dec 2, 2025
70.69
71.47
70.01
70.38
70.00
7,990,956
Dec 1, 2025
70.28
71.43
69.88
71.40
71.01
12,660,174
Nov 28, 2025
67.99
70.16
67.16
69.42
69.04
12,724,453
Nov 27, 2025
68.14
69.97
67.37
67.45
67.08
11,297,829
Nov 26, 2025
68.18
69.08
67.76
68.12
67.75
8,571,466
Nov 25, 2025
70.81
71.21
68.80
68.97
68.60
12,075,865
Nov 24, 2025
68.00
69.46
67.00
68.90
68.53
12,090,640
Nov 21, 2025
68.01
69.14
66.70
66.89
66.53
14,897,092
Nov 20, 2025
73.32
73.65
70.37
70.60
70.22
10,449,412
Nov 19, 2025
72.92
74.40
71.50
71.88
71.49
13,810,838
Nov 18, 2025
74.26
75.89
72.97
73.40
73.00
12,471,142
Nov 17, 2025
74.32
76.50
73.81
74.38
73.98
16,417,348
Nov 14, 2025
77.84
77.84
73.04
73.09
72.69
27,879,248
Nov 13, 2025
78.50
82.88
78.50
79.69
79.26
19,770,801
Nov 12, 2025
79.00
79.96
76.25
78.53
78.10
17,379,637
Nov 11, 2025
81.00
83.10
79.28
79.65
79.22
25,448,305
Nov 10, 2025
77.31
83.19
77.31
81.36
80.92
36,422,451
Nov 7, 2025
75.51
77.06
74.34
75.63
75.22
13,191,278
Nov 6, 2025
76.94
77.32
75.38
77.00
76.58
14,185,092
Nov 5, 2025
73.51
75.18
73.28
74.42
74.02
12,329,142
Nov 4, 2025
77.90
78.56
75.21
76.18
75.77
11,833,364
Nov 3, 2025
77.30
78.83
73.00
77.41
76.99
23,646,028
