Yunnan Jinggu Forestry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	17.720	17.770	16.950	17.120	17.120	230,507
2024-01-19	17.670	17.820	17.660	17.720	17.720	130,900
2024-01-18	17.800	17.850	17.490	17.670	17.670	310,301
2024-01-17	17.980	17.980	17.800	17.850	17.850	165,800
2024-01-16	17.980	18.090	17.850	17.980	17.980	214,094
2024-01-15	17.990	18.180	17.950	17.990	17.990	215,900
2024-01-12	17.980	18.030	17.860	18.000	18.000	170,100
2024-01-11	17.950	18.050	17.890	17.990	17.990	95,000
2024-01-10	17.880	17.990	17.800	17.950	17.950	142,900
2024-01-09	17.910	18.050	17.880	17.950	17.950	87,800
2024-01-08	18.070	18.070	17.870	18.000	18.000	149,300
2024-01-05	17.860	18.160	17.860	18.080	18.080	215,800
2024-01-04	18.170	18.170	17.900	17.960	17.960	206,000
2024-01-03	18.140	18.190	18.060	18.140	18.140	284,700
2024-01-02	18.140	18.420	18.070	18.140	18.140	571,200
2023-12-29	18.070	18.200	18.030	18.140	18.140	472,000
2023-12-28	17.790	18.460	17.710	18.150	18.150	433,400
2023-12-27	17.820	17.820	17.730	17.750	17.750	102,884
2023-12-26	17.750	17.840	17.630	17.750	17.750	131,900
2023-12-25	17.820	17.860	17.720	17.740	17.740	100,100
2023-12-22	17.920	17.960	17.810	17.820	17.820	118,100
2023-12-21	17.840	17.940	17.690	17.930	17.930	179,594
2023-12-20	17.850	17.990	17.770	17.840	17.840	212,201
2023-12-19	17.750	17.890	17.750	17.790	17.790	172,300
2023-12-18	18.130	18.140	17.680	17.760	17.760	367,600
2023-12-15	18.180	18.260	18.080	18.130	18.130	224,400
2023-12-14	18.030	18.280	18.030	18.120	18.120	302,900
2023-12-13	18.150	18.220	18.040	18.130	18.130	106,100
2023-12-12	17.960	18.250	17.890	18.180	18.180	292,100
2023-12-11	18.010	18.020	17.850	17.960	17.960	288,100
2023-12-08	17.970	18.080	17.920	18.000	18.000	115,956
2023-12-07	17.960	18.200	17.820	17.980	17.980	211,300
2023-12-06	17.920	18.270	17.910	18.000	18.000	317,500
2023-12-05	18.000	18.100	17.870	18.000	18.000	206,500
2023-12-04	17.970	18.040	17.940	18.010	18.010	167,100
2023-12-01	18.070	18.140	18.000	18.000	18.000	136,000
2023-11-30	18.100	18.230	17.960	18.060	18.060	185,500
2023-11-29	18.190	18.280	18.060	18.150	18.150	233,400
2023-11-28	18.040	18.190	17.880	18.170	18.170	124,702
2023-11-27	17.840	18.320	17.840	18.040	18.040	382,003
2023-11-24	17.880	17.980	17.750	17.970	17.970	267,400
2023-11-23	17.900	17.960	17.770	17.880	17.880	143,601
2023-11-22	17.800	17.930	17.680	17.910	17.910	197,000
2023-11-21	17.670	17.980	17.670	17.780	17.780	358,800
2023-11-20	17.890	18.060	17.710	17.780	17.780	482,700
2023-11-17	17.990	18.060	17.890	17.980	17.980	199,700
2023-11-16	18.580	18.580	17.900	17.930	17.930	555,100
2023-11-15	18.650	18.870	18.410	18.600	18.600	338,236
2023-11-14	17.900	18.930	17.870	18.680	18.680	762,857
2023-11-13	17.860	18.200	17.400	18.030	18.030	687,824
2023-11-10	17.910	17.970	17.510	17.630	17.630	670,420
2023-11-09	19.000	19.030	18.350	18.350	18.350	1,034,736
2023-11-08	19.000	19.320	18.800	19.320	19.320	481,700
2023-11-07	17.510	18.400	17.450	18.400	18.400	502,558
2023-11-06	17.440	17.670	17.300	17.520	17.520	351,036
2023-11-03	17.000	17.510	16.990	17.500	17.500	448,693
2023-11-02	17.060	17.080	16.970	16.990	16.990	115,401
2023-11-01	17.060	17.060	16.980	17.040	17.040	148,300
2023-10-31	17.050	17.050	16.940	16.970	16.970	173,800
2023-10-30	17.050	17.140	17.000	17.090	17.090	255,700

← NewerPage 12 of 21 · 1,212 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.