Yunnan Jinggu Forestry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	16.970	17.070	16.870	17.030	17.030	236,201
2023-10-26	16.840	16.930	16.830	16.900	16.900	111,100
2023-10-25	16.810	16.950	16.800	16.880	16.880	187,800
2023-10-24	16.740	16.800	16.630	16.800	16.800	182,266
2023-10-23	16.850	16.850	16.580	16.730	16.730	177,652
2023-10-20	16.790	16.890	16.790	16.850	16.850	112,600
2023-10-19	16.900	16.920	16.830	16.880	16.880	130,582
2023-10-18	16.950	16.950	16.860	16.910	16.910	127,899
2023-10-17	16.980	16.980	16.890	16.920	16.920	62,500
2023-10-16	16.930	16.930	16.860	16.910	16.910	76,000
2023-10-13	16.850	16.940	16.850	16.920	16.920	61,000
2023-10-12	16.950	16.990	16.850	16.900	16.900	148,400
2023-10-11	16.910	17.020	16.800	16.850	16.850	247,200
2023-10-10	16.950	17.040	16.910	16.960	16.960	89,800
2023-10-09	17.020	17.040	16.940	16.940	16.940	139,603
2023-09-28	17.000	17.040	16.910	17.020	17.020	136,403
2023-09-27	16.960	17.050	16.930	17.000	17.000	168,601
2023-09-26	16.890	17.000	16.860	16.930	16.930	78,720
2023-09-25	17.060	17.060	16.850	16.860	16.860	166,851
2023-09-22	16.900	17.060	16.830	17.020	17.020	242,401
2023-09-21	16.830	16.900	16.770	16.890	16.890	136,024
2023-09-20	16.870	16.930	16.800	16.890	16.890	118,100
2023-09-19	16.850	16.930	16.840	16.900	16.900	117,700
2023-09-18	16.810	16.970	16.730	16.920	16.920	201,900
2023-09-15	16.700	16.880	16.700	16.880	16.880	124,500
2023-09-14	16.730	16.790	16.610	16.750	16.750	75,000
2023-09-13	16.740	16.840	16.610	16.680	16.680	202,700
2023-09-12	16.880	16.880	16.700	16.790	16.790	93,374
2023-09-11	16.860	16.900	16.710	16.840	16.840	210,935
2023-09-08	16.800	16.910	16.780	16.860	16.860	120,200
2023-09-07	17.110	17.110	16.780	16.870	16.870	279,200
2023-09-06	17.110	17.130	16.980	17.100	17.100	107,900
2023-09-05	16.960	17.110	16.960	17.110	17.110	78,700
2023-09-04	17.040	17.140	17.020	17.110	17.110	149,100
2023-09-01	16.900	17.090	16.820	17.090	17.090	154,901
2023-08-31	17.000	17.020	16.840	16.920	16.920	130,702
2023-08-30	17.200	17.200	16.880	16.980	16.980	210,600
2023-08-29	16.620	16.950	16.620	16.900	16.900	141,800
2023-08-28	16.900	16.960	16.650	16.700	16.700	247,500
2023-08-25	16.580	16.660	16.450	16.660	16.660	232,690
2023-08-24	16.860	16.980	16.600	16.600	16.600	220,400
2023-08-23	16.860	17.020	16.830	16.860	16.860	173,601
2023-08-22	17.080	17.280	16.780	17.040	17.040	282,000
2023-08-21	17.020	17.190	16.920	17.080	17.080	220,500
2023-08-18	16.930	17.320	16.920	17.080	17.080	406,301
2023-08-17	16.780	16.940	16.690	16.930	16.930	188,500
2023-08-16	16.740	16.890	16.690	16.780	16.780	213,800
2023-08-15	16.920	17.080	16.680	16.760	16.760	335,600
2023-08-14	16.870	17.340	16.780	17.100	17.100	391,820
2023-08-11	16.660	16.880	16.600	16.880	16.880	363,200
2023-08-10	16.540	16.660	16.540	16.660	16.660	82,877
2023-08-09	16.560	16.620	16.530	16.600	16.600	81,400
2023-08-08	16.620	16.630	16.540	16.600	16.600	56,700
2023-08-07	16.550	16.690	16.530	16.620	16.620	101,851
2023-08-04	16.550	16.660	16.470	16.660	16.660	262,800
2023-08-03	16.580	16.640	16.520	16.600	16.600	68,700
2023-08-02	16.650	16.690	16.480	16.600	16.600	100,620
2023-08-01	16.590	16.620	16.460	16.600	16.600	228,024
2023-07-31	16.700	16.770	16.520	16.550	16.550	408,520
2023-07-28	16.630	16.860	16.530	16.730	16.730	264,400

← NewerPage 13 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.