Yunnan Jinggu Forestry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	16.640	16.920	16.610	16.630	16.630	548,020
2023-07-26	16.520	16.630	16.480	16.600	16.600	261,320
2023-07-25	16.390	16.560	16.360	16.530	16.530	239,742
2023-07-24	16.300	16.380	16.260	16.370	16.370	85,100
2023-07-21	16.400	16.410	16.300	16.370	16.370	95,500
2023-07-20	16.450	16.450	16.300	16.320	16.320	120,200
2023-07-19	16.500	16.500	16.320	16.390	16.390	132,600
2023-07-18	16.400	16.440	16.350	16.370	16.370	94,000
2023-07-17	16.500	16.650	16.300	16.370	16.370	213,900
2023-07-14	16.410	16.410	16.250	16.370	16.370	190,300
2023-07-13	16.370	16.400	16.270	16.380	16.380	80,600
2023-07-12	16.350	16.450	16.250	16.330	16.330	156,800
2023-07-11	16.430	16.430	16.310	16.430	16.430	115,120
2023-07-10	16.560	16.560	16.340	16.370	16.370	133,000
2023-07-07	16.620	16.640	16.550	16.560	16.560	117,300
2023-07-06	16.480	16.580	16.480	16.550	16.550	83,800
2023-07-05	16.370	16.650	16.370	16.510	16.510	126,100
2023-07-04	16.390	16.450	16.310	16.450	16.450	83,015
2023-07-03	16.390	16.430	16.290	16.400	16.400	125,200
2023-06-30	16.300	16.360	16.260	16.360	16.360	154,844
2023-06-29	16.110	16.290	16.110	16.260	16.260	227,105
2023-06-28	16.150	16.150	16.000	16.150	16.150	103,000
2023-06-27	15.940	16.150	15.940	16.140	16.140	139,500
2023-06-26	15.900	16.090	15.900	15.930	15.930	162,031
2023-06-21	15.980	16.080	15.950	16.050	16.050	92,400
2023-06-20	16.100	16.110	15.960	16.030	16.030	209,482
2023-06-19	16.200	16.250	16.100	16.140	16.140	118,236
2023-06-16	16.270	16.300	16.210	16.280	16.280	112,854
2023-06-15	16.200	16.270	16.180	16.260	16.260	156,300
2023-06-14	16.060	16.200	16.040	16.190	16.190	245,209
2023-06-13	15.830	16.100	15.820	16.060	16.060	167,900
2023-06-12	16.020	16.030	15.880	15.920	15.920	233,397
2023-06-09	16.240	16.240	16.050	16.090	16.090	100,900
2023-06-08	16.180	16.190	16.060	16.150	16.150	173,600
2023-06-07	16.170	16.250	16.140	16.190	16.190	119,754
2023-06-06	16.400	16.400	16.120	16.170	16.170	164,300
2023-06-05	16.330	16.380	16.240	16.370	16.370	86,900
2023-06-02	16.270	16.430	16.260	16.380	16.380	252,400
2023-06-01	16.190	16.280	16.120	16.270	16.270	135,900
2023-05-31	16.350	16.350	16.160	16.190	16.190	169,510
2023-05-30	16.190	16.360	16.130	16.350	16.350	246,940
2023-05-29	16.200	16.270	16.060	16.180	16.180	181,597
2023-05-26	16.000	16.260	16.000	16.200	16.200	145,900
2023-05-25	16.140	16.200	16.000	16.110	16.110	183,300
2023-05-24	16.200	16.220	16.010	16.150	16.150	151,179
2023-05-23	16.150	16.260	16.150	16.210	16.210	297,000
2023-05-22	15.900	16.200	15.900	16.200	16.200	309,207
2023-05-19	16.230	16.230	16.000	16.090	16.090	146,500
2023-05-18	16.100	16.260	16.100	16.210	16.210	126,700
2023-05-17	16.400	16.400	15.930	16.200	16.200	134,600
2023-05-16	16.290	16.410	16.220	16.220	16.220	168,099
2023-05-15	16.200	16.480	16.030	16.370	16.370	303,220
2023-05-12	16.100	16.240	16.010	16.180	16.180	293,099
2023-05-11	15.830	16.150	15.700	16.100	16.100	217,899
2023-05-10	15.570	15.850	15.550	15.780	15.780	144,472
2023-05-09	15.630	15.690	15.520	15.580	15.580	194,220
2023-05-08	15.680	15.800	15.560	15.610	15.610	186,500
2023-05-05	15.800	15.840	15.410	15.600	15.600	264,599
2023-05-04	15.990	16.080	15.790	15.850	15.850	267,100
2023-04-28	15.900	16.060	15.890	15.920	15.920	824,614

← NewerPage 14 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.