Yunnan Jinggu Forestry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	13.690	13.690	13.360	13.400	13.400	375,600
2024-07-23	13.770	13.900	13.650	13.650	13.650	266,200
2024-07-22	13.850	13.910	13.770	13.770	13.770	175,700
2024-07-19	13.760	13.890	13.640	13.840	13.840	227,700
2024-07-18	13.920	13.920	13.650	13.770	13.770	455,700
2024-07-17	13.880	14.000	13.850	13.960	13.960	628,200
2024-07-16	13.890	14.020	13.750	13.860	13.860	402,200
2024-07-15	13.870	13.990	13.750	13.850	13.850	354,556
2024-07-12	13.900	14.090	13.800	13.970	13.970	773,400
2024-07-11	13.690	13.990	13.580	13.900	13.900	581,300
2024-07-10	13.550	13.750	13.380	13.490	13.490	438,100
2024-07-09	13.550	13.960	13.230	13.850	13.850	584,200
2024-07-08	13.800	13.960	13.320	13.490	13.490	555,500
2024-07-05	13.710	13.710	13.710	13.710	13.710	0
2024-07-04	14.250	14.260	13.500	13.710	13.710	500,800
2024-07-03	14.400	14.400	14.030	14.120	14.120	367,106
2024-07-02	13.850	14.440	13.850	14.090	14.090	648,806
2024-07-01	13.530	13.960	13.530	13.890	13.890	591,072
2024-06-28	13.380	13.740	13.290	13.630	13.630	616,631
2024-06-27	13.520	13.670	13.370	13.380	13.380	500,400
2024-06-26	13.080	13.580	12.990	13.550	13.550	560,138
2024-06-25	13.170	13.400	13.000	13.090	13.090	607,138
2024-06-24	13.960	13.960	13.060	13.110	13.110	1,074,001
2024-06-21	14.390	14.620	13.910	13.970	13.970	1,054,700
2024-06-20	14.740	15.150	14.500	14.530	14.530	906,290
2024-06-19	14.840	14.840	14.700	14.800	14.800	434,700
2024-06-18	14.950	14.950	14.690	14.830	14.830	392,300
2024-06-17	14.580	14.970	14.390	14.750	14.750	768,200
2024-06-14	15.090	15.090	14.650	14.720	14.720	794,002
2024-06-13	15.240	15.310	15.030	15.090	15.090	698,220
2024-06-12	15.120	15.510	15.120	15.310	15.310	878,200
2024-06-11	15.710	15.730	15.020	15.170	15.170	1,489,495
2024-06-07	15.740	16.360	15.380	15.710	15.710	2,048,685
2024-06-06	17.180	17.180	15.710	15.960	15.960	3,903,988
2024-06-05	17.300	18.990	17.250	17.460	17.460	4,376,462
2024-06-04	17.260	17.260	17.260	17.260	17.260	0
2024-06-03	18.030	18.030	17.260	17.260	17.260	565,143
2024-05-31	17.810	18.230	17.690	18.170	18.170	568,147
2024-05-30	18.760	18.760	17.820	17.820	17.820	809,900
2024-05-29	18.130	18.770	18.130	18.760	18.760	684,431
2024-05-28	17.910	18.250	17.830	18.250	18.250	591,456
2024-05-27	17.990	18.140	17.830	17.910	17.910	301,300
2024-05-24	17.750	18.180	17.510	18.060	18.060	686,340
2024-05-23	17.990	17.990	17.480	17.820	17.820	418,200
2024-05-22	17.600	18.000	17.600	18.000	18.000	482,420
2024-05-21	17.700	18.140	17.520	17.810	17.810	804,800
2024-05-20	17.560	17.750	17.530	17.690	17.690	419,076
2024-05-17	17.430	17.560	17.340	17.470	17.470	142,400
2024-05-16	17.330	17.560	17.300	17.430	17.430	169,300
2024-05-15	17.210	17.440	17.210	17.370	17.370	196,228
2024-05-14	17.080	17.660	16.940	17.400	17.400	255,370
2024-05-13	16.970	17.000	16.830	16.980	16.980	173,400
2024-05-10	17.180	17.270	16.860	17.040	17.040	402,927
2024-05-09	17.230	17.340	17.090	17.270	17.270	335,600
2024-05-08	17.520	17.520	17.170	17.230	17.230	298,943
2024-05-07	17.620	17.640	17.420	17.530	17.530	217,400
2024-05-06	17.400	17.630	17.400	17.620	17.620	311,800
2024-04-30	17.280	17.420	17.020	17.380	17.380	275,401
2024-04-29	17.010	17.380	16.970	17.280	17.280	578,901
2024-04-26	16.790	16.990	16.630	16.970	16.970	366,400

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.