Yunnan Jinggu Forestry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 16.800 | 16.850 | 16.570 | 16.790 | 16.790 | 437,326 |
| 2024-04-24 | 17.000 | 17.000 | 16.660 | 16.830 | 16.830 | 671,243 |
| 2024-04-23 | 16.540 | 17.050 | 16.350 | 16.970 | 16.970 | 677,822 |
| 2024-04-22 | 16.230 | 16.640 | 16.170 | 16.450 | 16.450 | 262,900 |
| 2024-04-19 | 16.520 | 16.520 | 16.110 | 16.230 | 16.230 | 248,114 |
| 2024-04-18 | 16.200 | 16.770 | 16.120 | 16.520 | 16.520 | 311,600 |
| 2024-04-17 | 15.840 | 16.280 | 15.840 | 16.200 | 16.200 | 437,444 |
| 2024-04-16 | 16.550 | 16.550 | 15.740 | 15.740 | 15.740 | 452,314 |
| 2024-04-15 | 16.740 | 16.870 | 16.270 | 16.570 | 16.570 | 372,400 |
| 2024-04-12 | 16.650 | 16.880 | 16.650 | 16.770 | 16.770 | 209,000 |
| 2024-04-11 | 16.650 | 16.870 | 16.550 | 16.750 | 16.750 | 173,600 |
| 2024-04-10 | 17.190 | 17.190 | 16.660 | 16.780 | 16.780 | 381,100 |
| 2024-04-09 | 17.000 | 17.200 | 16.820 | 17.190 | 17.190 | 296,600 |
| 2024-04-08 | 16.820 | 17.300 | 16.700 | 17.000 | 17.000 | 187,600 |
| 2024-04-03 | 16.780 | 16.850 | 16.680 | 16.820 | 16.820 | 115,733 |
| 2024-04-02 | 16.890 | 16.890 | 16.750 | 16.820 | 16.820 | 149,232 |
| 2024-04-01 | 16.660 | 16.850 | 16.600 | 16.830 | 16.830 | 273,306 |
| 2024-03-29 | 16.550 | 16.660 | 16.380 | 16.660 | 16.660 | 77,500 |
| 2024-03-28 | 16.330 | 16.520 | 16.250 | 16.470 | 16.470 | 275,800 |
| 2024-03-27 | 16.480 | 16.530 | 16.330 | 16.330 | 16.330 | 215,000 |
| 2024-03-26 | 16.510 | 16.530 | 16.410 | 16.490 | 16.490 | 140,800 |
| 2024-03-25 | 16.530 | 16.640 | 16.410 | 16.530 | 16.530 | 196,600 |
| 2024-03-22 | 16.590 | 16.590 | 16.340 | 16.540 | 16.540 | 308,300 |
| 2024-03-21 | 16.740 | 16.750 | 16.370 | 16.580 | 16.580 | 421,995 |
| 2024-03-20 | 16.580 | 16.760 | 16.560 | 16.750 | 16.750 | 150,800 |
| 2024-03-19 | 16.380 | 16.940 | 16.310 | 16.640 | 16.640 | 242,419 |
| 2024-03-18 | 16.060 | 16.400 | 16.060 | 16.380 | 16.380 | 171,195 |
| 2024-03-15 | 16.200 | 16.210 | 16.020 | 16.200 | 16.200 | 309,112 |
| 2024-03-14 | 16.300 | 16.300 | 16.180 | 16.200 | 16.200 | 109,995 |
| 2024-03-13 | 16.210 | 16.310 | 16.110 | 16.250 | 16.250 | 155,400 |
| 2024-03-12 | 16.050 | 16.250 | 16.050 | 16.230 | 16.230 | 185,700 |
| 2024-03-11 | 15.740 | 16.330 | 15.740 | 16.130 | 16.130 | 251,400 |
| 2024-03-08 | 15.910 | 15.910 | 15.580 | 15.740 | 15.740 | 409,400 |
| 2024-03-07 | 16.150 | 16.150 | 15.810 | 15.900 | 15.900 | 425,962 |
| 2024-03-06 | 16.110 | 16.300 | 15.830 | 16.220 | 16.220 | 386,146 |
| 2024-03-05 | 16.570 | 16.570 | 16.020 | 16.110 | 16.110 | 311,800 |
| 2024-03-04 | 16.690 | 16.690 | 16.460 | 16.570 | 16.570 | 104,900 |
| 2024-03-01 | 16.490 | 16.620 | 16.440 | 16.590 | 16.590 | 122,499 |
| 2024-02-29 | 15.880 | 16.590 | 15.880 | 16.570 | 16.570 | 226,023 |
| 2024-02-28 | 16.880 | 16.910 | 16.120 | 16.170 | 16.170 | 431,800 |
| 2024-02-27 | 16.750 | 16.910 | 16.720 | 16.860 | 16.860 | 198,600 |
| 2024-02-26 | 16.850 | 17.020 | 16.670 | 16.820 | 16.820 | 271,100 |
| 2024-02-23 | 16.510 | 16.890 | 16.480 | 16.860 | 16.860 | 255,400 |
| 2024-02-22 | 16.300 | 16.510 | 16.110 | 16.500 | 16.500 | 300,200 |
| 2024-02-21 | 15.810 | 16.530 | 15.600 | 16.250 | 16.250 | 505,500 |
| 2024-02-20 | 15.900 | 15.900 | 15.700 | 15.800 | 15.800 | 192,281 |
| 2024-02-19 | 15.670 | 16.130 | 15.480 | 15.800 | 15.800 | 330,810 |
| 2024-02-08 | 14.970 | 15.670 | 14.720 | 15.670 | 15.670 | 312,681 |
| 2024-02-07 | 15.500 | 15.570 | 14.700 | 14.920 | 14.920 | 311,900 |
| 2024-02-06 | 14.860 | 15.640 | 14.280 | 15.380 | 15.380 | 312,795 |
| 2024-02-05 | 15.450 | 15.730 | 14.980 | 14.980 | 14.980 | 575,092 |
| 2024-02-02 | 16.950 | 16.950 | 15.630 | 15.770 | 15.770 | 517,802 |
| 2024-02-01 | 16.900 | 16.900 | 16.200 | 16.450 | 16.450 | 324,200 |
| 2024-01-31 | 17.090 | 17.350 | 16.650 | 16.860 | 16.860 | 626,205 |
| 2024-01-30 | 17.060 | 17.270 | 16.920 | 17.000 | 17.000 | 245,900 |
| 2024-01-29 | 17.820 | 17.820 | 17.130 | 17.300 | 17.300 | 511,462 |
| 2024-01-26 | 17.860 | 17.950 | 17.780 | 17.890 | 17.890 | 201,200 |
| 2024-01-25 | 17.520 | 17.950 | 17.450 | 17.860 | 17.860 | 397,217 |
| 2024-01-24 | 17.260 | 17.580 | 17.000 | 17.540 | 17.540 | 243,100 |
| 2024-01-23 | 17.250 | 17.250 | 16.900 | 17.090 | 17.090 | 292,872 |
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.