Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

Jiangsu Yoke Technology Co., Ltd. (002409.SZ)

Compare
62.88
+0.15
+(0.24%)
As of 9:52:51 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 5, 202563.0163.4562.5762.8862.881,960,200
Mar 4, 202561.0163.4960.7062.7362.739,956,220
Mar 3, 202562.2663.2060.6661.9761.9710,222,196
Feb 28, 202563.0165.5862.2562.5462.5414,782,043
Feb 27, 202564.1564.5962.0363.4063.409,034,757
Feb 26, 202563.8764.2062.5063.9863.988,537,083
Feb 25, 202563.1165.2862.7563.8763.8710,089,918
Feb 24, 202563.4965.3463.4064.0864.0814,152,994
Feb 21, 202562.6363.7762.1063.7463.7415,350,539
Feb 20, 202560.9563.4660.6362.7762.7719,867,424
Feb 19, 202558.5060.8058.4560.6060.6012,126,991
Feb 18, 202559.3060.4758.3158.5958.599,612,663
Feb 17, 202559.3359.6858.2059.2259.229,250,567
Feb 14, 202559.4459.8058.6859.2959.297,767,200
Feb 13, 202561.5161.8659.6559.6859.688,242,457
Feb 12, 202560.8361.7060.2861.6561.658,951,243
Feb 11, 202561.6662.0060.6161.1361.136,465,045
Feb 10, 202562.5062.5761.5161.9161.916,992,983
Feb 7, 202561.0062.7760.7662.1462.1413,237,739
Feb 6, 202558.7961.4958.5060.9960.9913,006,813
Feb 5, 202560.6061.2058.6558.9558.958,860,052
Jan 27, 202561.2661.4059.8059.8059.806,151,161
Jan 24, 202561.2061.5060.3160.9060.909,586,979
Jan 23, 202561.6961.9460.8861.1061.109,658,357
Jan 22, 202559.7061.7859.5261.0561.0511,254,959
Jan 21, 202559.5960.1758.8860.0060.006,822,295
Jan 20, 202559.0060.2158.5059.4959.4910,620,786
Jan 17, 202557.0058.9556.7058.4558.457,903,740
Jan 16, 202557.4557.6056.7757.3857.386,474,977
Jan 15, 202557.8657.9957.0057.1557.154,447,021
Jan 14, 202556.3058.0955.7057.9757.978,314,607
Jan 13, 202554.9956.6054.9356.0856.085,058,435
Jan 10, 202556.1657.6255.6955.7155.715,439,300
Jan 9, 202556.0057.5555.9056.4956.495,172,100
Jan 8, 202555.9957.0054.6256.3656.366,205,650
Jan 7, 202554.7456.5854.6556.4256.427,203,636
Jan 6, 202554.0655.1054.0054.6854.686,261,403
Jan 3, 202555.6555.9853.8654.0854.087,529,150
Jan 2, 202557.7857.9455.1155.6355.637,676,978
Dec 31, 202460.5860.7057.9557.9557.959,719,127
Dec 30, 202460.2661.9960.2660.5860.587,432,271
Dec 27, 202460.7762.2060.4160.7260.728,825,270
Dec 26, 202459.8761.3059.4460.8560.857,064,000
Dec 25, 202461.0861.1259.5059.8559.855,868,340
Dec 24, 202460.5061.1759.2661.0161.016,882,613
Dec 23, 202462.1862.2460.2760.2760.277,144,662
Dec 20, 202460.6362.8060.6361.7161.7110,350,439
Dec 19, 202459.2261.5159.0061.0961.097,718,727
Dec 18, 202459.6660.5258.7060.2160.215,465,530
Dec 17, 202459.5160.6059.4259.5259.525,458,455
Dec 16, 202461.0761.5059.4159.6259.628,441,117
Dec 13, 202462.0463.0561.1961.6861.688,913,870
Dec 12, 202462.2062.7461.9162.4362.435,153,244
Dec 11, 202462.0162.9561.8062.1762.176,158,560
Dec 10, 202464.3064.5062.3162.5262.5210,064,990
Dec 9, 202463.0163.6562.0362.3362.335,028,480
Dec 6, 202462.6363.7062.0063.3063.307,024,044
Dec 5, 202461.8163.7361.8062.9162.917,928,054
Dec 4, 202463.9964.5362.3562.7062.707,948,717
Dec 3, 202465.0865.5062.9063.3663.369,379,763
Dec 2, 202464.2064.5063.2164.1964.1910,780,645
Nov 29, 202463.1265.0862.4164.2064.2011,200,757
Nov 28, 202464.4265.3263.3263.5663.568,408,151
Nov 27, 202461.8864.4560.8064.4264.4210,784,749
Nov 26, 202463.1063.1061.8862.3962.396,653,248
Nov 25, 202462.1065.5061.7063.1063.1012,366,136
Nov 22, 202464.2064.8761.3961.4161.4110,923,921
Nov 21, 202464.1064.7063.5664.4864.488,687,074
Nov 20, 202464.0064.8063.5064.3964.398,767,851
Nov 19, 202462.9064.7962.3364.4564.4511,253,056
Nov 18, 202465.4165.5262.0062.5462.5412,662,968
Nov 15, 202466.0066.9964.8064.9064.9013,323,343
Nov 14, 202470.1570.7666.3066.5766.5718,239,868
Nov 13, 202471.0071.8968.6370.1570.1517,212,655
Nov 12, 202472.0074.3669.0069.7969.7929,481,682
Nov 11, 202469.4073.9568.6172.0572.0527,962,017
Nov 8, 202466.9068.5066.1567.3467.3420,919,893
Nov 7, 202465.0066.9664.5566.0066.0012,865,478
Nov 6, 202466.4866.8564.5165.1765.1717,438,941
Nov 5, 202464.4066.5864.0066.1866.1819,510,259
Nov 4, 202461.6266.0961.3264.5064.5017,030,896
Nov 1, 202463.1165.0162.4362.4362.4317,717,028
Oct 31, 202462.3064.4161.3063.7963.7917,505,509
Oct 30, 202462.2363.4861.5662.6062.6011,951,846
Oct 29, 202462.4264.6261.8562.5362.5316,936,078
Oct 28, 202462.9062.9061.0062.6362.6316,051,001
Oct 25, 202462.0463.8062.0263.6563.6514,198,280
Oct 24, 202461.1662.8661.1362.0062.009,260,716
Oct 23, 202462.1762.8761.6061.8161.8110,771,589
Oct 22, 202463.5063.9661.7062.4462.4420,342,277
Oct 21, 202463.3965.5062.0064.3964.3924,323,344
Oct 18, 202458.5863.9858.3462.6262.6219,402,888
Oct 17, 202459.0159.6058.1458.1758.178,787,896
Oct 16, 202457.9059.8457.3258.4558.4510,197,525
Oct 15, 202459.8061.6158.9059.0759.0714,437,498
Oct 14, 202458.2660.4557.0059.9159.9113,951,542
Oct 11, 202461.2061.9458.2058.8558.8512,923,638
Oct 10, 202465.6266.5561.3661.7461.7421,913,828
Oct 9, 202466.0069.3863.5565.6065.6031,772,773
Oct 8, 202467.5267.5264.7067.5267.5224,205,039
Sep 30, 202458.9861.3856.7161.3861.3821,142,180
Sep 27, 2024 0.32 Dividend
Sep 27, 202453.1056.4552.7555.8055.8015,227,658
Sep 26, 202450.9552.3550.1952.3552.0311,269,102
Sep 25, 202450.9551.9549.8950.0049.6911,205,874
Sep 24, 202447.5450.1646.9050.0149.7011,523,931
Sep 23, 202448.6249.0046.8546.9346.649,347,123
Sep 20, 202448.9049.1547.9048.7948.495,469,796
Sep 19, 202449.9250.5148.7048.9248.627,442,086
Sep 18, 202450.0050.2948.7749.8549.554,022,880
Sep 13, 202450.4650.6749.5049.5149.213,767,644
Sep 12, 202451.5851.9950.3050.3150.003,909,854
Sep 11, 202450.8051.2350.6050.9050.592,748,800
Sep 10, 202450.1951.4849.6351.1050.796,124,716
Sep 9, 202450.4451.3049.8049.9849.675,300,999
Sep 6, 202453.0053.2450.5650.7350.426,682,983
Sep 5, 202453.3753.7652.8653.1452.823,539,000
Sep 4, 202453.0853.8852.7353.3953.064,313,154
Sep 3, 202452.8654.1152.6853.8953.564,865,950
Sep 2, 202455.3755.4752.5052.6652.347,744,587
Aug 30, 202453.5056.3753.3955.7755.439,913,274
Aug 29, 202451.7054.1051.4353.4153.087,498,703
Aug 28, 202451.0052.3550.9252.1151.795,504,460
Aug 27, 202451.9051.9150.9151.1450.833,460,959
Aug 26, 202451.2052.3251.1952.1051.784,317,788
Aug 23, 202451.0851.5650.8051.2650.953,758,226
Aug 22, 202452.4752.5451.1551.4251.114,685,108
Aug 21, 202452.5053.0852.0852.4852.163,928,365
Aug 20, 202453.6053.7752.2552.8052.484,605,800
Aug 19, 202453.3053.9952.8453.2552.924,283,485
Aug 16, 202454.0054.6053.2953.5353.204,622,566
Aug 15, 202453.3054.5753.1453.6853.354,643,746
Aug 14, 202454.9655.0053.6053.6453.314,182,871
Aug 13, 202454.4355.2054.1154.7854.453,828,946
Aug 12, 202454.3755.1053.5454.4254.095,168,245
Aug 9, 202455.0255.5854.0254.1253.796,381,731
Aug 8, 202452.8055.2852.4054.4054.077,265,789
Aug 7, 202453.5454.0353.0853.7053.374,984,574
Aug 6, 202453.3054.2652.8853.6653.339,592,244
Aug 5, 202455.3455.9552.0052.1151.7917,660,900
Aug 2, 202458.8759.6556.7756.7856.439,727,271
Aug 1, 202459.5060.7959.1660.1359.768,519,514
Jul 31, 202456.6659.3056.3959.2058.849,433,746
Jul 30, 202457.3057.4455.7957.0656.717,877,075
Jul 29, 202458.3759.0557.2057.2956.946,911,813
Jul 26, 202457.8458.8057.3158.4458.087,817,182
Jul 25, 202459.0059.4257.1457.5057.1510,427,210
Jul 24, 202461.8562.3958.9659.2358.8711,981,735
Jul 23, 202465.6065.6661.8061.8561.4711,585,404
Jul 22, 202465.6066.7265.5065.6665.267,479,793
Jul 19, 202465.9067.7765.5065.7265.329,731,962
Jul 18, 202464.5066.9563.5066.2065.8012,800,678
Jul 17, 202469.3569.9965.5165.9065.5013,716,091
Jul 16, 202468.4070.0767.4169.8169.389,639,672
Jul 15, 202469.4970.6968.0868.4468.029,376,174
Jul 12, 202466.7369.8866.4069.2268.8012,107,711
Jul 11, 202467.4068.7065.4367.9767.5513,030,858
Jul 10, 202467.4167.4166.0966.6066.1910,258,038
Jul 9, 202464.5967.5263.6367.4867.0713,831,134
Jul 8, 202465.1766.6564.0164.6064.218,769,154
Jul 5, 202465.2065.4862.6064.7164.316,817,989
Jul 4, 202466.0066.6065.3065.3264.926,933,700
Jul 3, 202464.0266.7562.9066.1965.7911,590,248
Jul 2, 202465.5165.7863.6864.0863.697,671,200
Jul 1, 202462.7966.7662.5565.5165.1111,186,687
Jun 28, 202462.0963.6862.0162.9162.537,196,540
Jun 27, 202461.8063.8361.6062.4762.098,102,604
Jun 26, 202461.9662.6560.6062.4462.067,764,700
Jun 25, 202464.0964.4960.8061.6061.2212,822,580
Jun 24, 202464.6666.2064.0564.0963.7010,464,761
Jun 21, 202462.2265.3161.9065.1964.7910,634,407
Jun 20, 202463.2066.2162.8663.8463.4513,841,784
Jun 19, 202464.6064.7962.2863.5463.1512,431,258
Jun 18, 202464.8065.2363.7564.6064.219,618,549
Jun 17, 202463.8165.5063.6065.0864.689,778,638
Jun 14, 202463.0665.0962.5864.0163.6212,405,360
Jun 13, 202461.8565.3361.8263.4063.0117,534,029
Jun 12, 202460.4962.4560.2161.9061.5211,888,177
Jun 11, 202459.0161.5058.4161.1060.7312,474,574
Jun 7, 202460.8262.1059.4059.5759.218,738,476
Jun 6, 202462.0062.4660.0460.8860.5110,008,500
Jun 5, 202461.4062.2460.8461.1960.827,527,802
Jun 4, 202460.4361.8960.0361.7961.419,764,317
Jun 3, 202459.6261.5859.2060.8360.4610,295,939
May 31, 2024 0.36 Dividend
May 31, 202459.5560.6858.9059.1558.796,982,903
May 30, 202458.8260.8958.6859.8159.099,234,020
May 29, 202460.0561.3859.3259.8359.118,090,948
May 28, 202460.5563.1159.9860.6859.9518,443,279
May 27, 202456.9962.1455.9661.3560.6117,183,230
May 24, 202457.6058.1056.4256.4955.815,075,356
May 23, 202458.8159.9057.6657.7057.006,837,784
May 22, 202461.0061.0558.3059.1158.406,725,477
May 21, 202461.7662.2660.5061.0060.266,541,506
May 20, 202459.9462.0059.3361.7561.008,935,633
May 17, 202458.4059.4957.9259.4658.744,553,654
May 16, 202459.6460.2358.1958.8858.176,154,800
May 15, 202458.5660.1157.6058.8358.126,500,982
May 14, 202459.7460.2458.5158.5657.855,682,372
May 13, 202458.4661.1158.2659.4858.768,994,222
May 10, 202460.3760.5058.2659.3358.619,385,318
May 9, 202460.5161.1759.6860.5259.798,131,507
May 8, 202461.2461.3360.0160.6159.887,036,191
May 7, 202463.0263.2560.8561.3260.5812,464,393
May 6, 202465.6065.6262.6762.9362.1710,450,967
Apr 30, 202463.4065.5063.3064.1963.419,683,435
Apr 29, 202460.5964.5059.9264.2563.4714,159,558
Apr 26, 202461.0061.4959.0060.1359.4013,769,020
Apr 25, 202459.9961.7859.2560.7059.9710,807,489
Apr 24, 202458.4160.0058.3359.6358.919,078,415
Apr 23, 202457.3858.7256.0458.4057.698,412,605
Apr 22, 202455.3857.9855.2557.4356.746,168,668
Apr 19, 202456.6958.6356.6957.6756.978,614,655
Apr 18, 202455.8758.9955.0557.5656.8614,016,702
Apr 17, 202451.8055.9051.8055.9055.228,358,190
Apr 16, 202453.4053.9650.6850.8250.216,260,621
Apr 15, 202453.7054.6452.9354.0553.405,057,235
Apr 12, 202453.2355.4853.2353.7053.056,226,317
Apr 11, 202452.3353.9352.3252.8052.164,364,815
Apr 10, 202455.0255.3052.3252.7052.066,487,689
Apr 9, 202453.5354.7353.2854.7054.044,643,237
Apr 8, 202454.4555.3853.6853.6853.034,572,043
Apr 3, 202455.6256.4553.8054.9654.306,959,154
Apr 2, 202456.5857.1355.2056.1355.457,590,618
Apr 1, 202455.4856.4555.3056.0555.375,900,784
Mar 29, 202453.0753.7052.5255.8255.143,083,216
Mar 28, 202452.3154.5952.1553.3952.747,474,601
Mar 27, 202454.5055.4952.2552.3051.678,789,511
Mar 26, 202455.8656.8854.4054.5053.8410,249,557
Mar 25, 202458.0058.0055.2655.2654.5914,732,954
Mar 22, 202458.4859.3457.8058.7057.9916,757,156
Mar 21, 202457.0059.3556.3857.4156.7219,505,732
Mar 20, 202454.9856.2854.2655.4854.818,312,201
Mar 19, 202455.9755.9754.7254.8854.228,350,059
Mar 18, 202454.4856.3554.2756.3255.649,287,052
Mar 15, 202454.0054.4552.9954.4553.796,801,820
Mar 14, 202453.5055.0753.2954.2353.579,355,192
Mar 13, 202455.7056.1054.1154.2353.5710,007,583
Mar 12, 202455.5157.6454.6054.9454.2811,680,524
Mar 11, 202455.1355.8154.1855.7555.0811,687,241
Mar 8, 202452.6056.4752.5656.0655.3815,970,380
Mar 7, 202452.8954.8852.1852.4051.7712,860,447
Mar 6, 202452.8053.4751.1152.4551.829,307,264
Mar 5, 202452.7155.1252.2953.1852.5415,579,112

Related Tickers

301611.SZ SUZHOU KEMATEK INC
62.75
-1.49%
 
300604.SZ Hangzhou Changchuan Technology Co.,Ltd
46.20
-0.47%
 
688072.SS Piotech Inc.
177.36
+1.33%
 
688012.SS Advanced Micro-Fabrication Equipment Inc. China
201.50
+0.30%
 
002371.SZ NAURA Technology Group Co., Ltd.
436.02
+1.28%