Yunnan Jinggu Forestry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	16.920	17.150	16.450	16.730	16.730	527,900
2023-04-26	16.450	16.980	16.450	16.920	16.920	255,001
2023-04-25	16.540	16.630	16.430	16.500	16.500	90,478
2023-04-24	16.610	16.610	16.390	16.500	16.500	132,600
2023-04-21	16.580	16.800	16.530	16.610	16.610	238,200
2023-04-20	16.660	16.720	16.510	16.690	16.690	113,500
2023-04-19	16.800	16.850	16.520	16.610	16.610	169,201
2023-04-18	16.820	16.930	16.650	16.800	16.800	199,201
2023-04-17	16.220	17.050	16.220	16.810	16.810	439,500
2023-04-14	15.940	16.280	15.750	16.270	16.270	212,326
2023-04-13	15.650	15.940	15.650	15.910	15.910	130,400
2023-04-12	15.930	15.930	15.800	15.900	15.900	87,301
2023-04-11	15.730	15.850	15.590	15.840	15.840	144,200
2023-04-10	15.830	15.870	15.700	15.740	15.740	197,428
2023-04-07	15.710	15.940	15.600	15.830	15.830	216,000
2023-04-06	16.140	16.140	15.740	15.740	15.740	181,700
2023-04-04	15.910	16.160	15.900	16.040	16.040	83,924
2023-04-03	15.960	16.150	15.880	16.090	16.090	109,500
2023-03-31	15.880	16.220	15.840	15.960	15.960	185,300
2023-03-30	15.920	16.000	15.700	15.930	15.930	166,300
2023-03-29	15.730	15.950	15.600	15.870	15.870	191,190
2023-03-28	16.080	16.080	15.400	15.730	15.730	349,403
2023-03-27	16.330	16.450	16.090	16.210	16.210	220,703
2023-03-24	16.300	16.420	16.300	16.400	16.400	148,800
2023-03-23	16.560	16.700	16.290	16.360	16.360	238,238
2023-03-22	16.740	16.750	16.510	16.550	16.550	153,523
2023-03-21	16.680	16.820	16.650	16.650	16.650	209,200
2023-03-20	16.850	16.900	16.580	16.830	16.830	412,601
2023-03-17	16.900	17.180	16.830	17.000	17.000	329,200
2023-03-16	17.080	17.080	16.800	16.870	16.870	160,700
2023-03-15	16.790	17.060	16.790	16.990	16.990	289,181
2023-03-14	16.860	17.060	16.750	16.900	16.900	314,281
2023-03-13	16.650	17.310	16.610	17.050	17.050	603,581
2023-03-10	16.720	16.850	16.550	16.680	16.680	252,900
2023-03-09	16.800	16.900	16.750	16.780	16.780	139,500
2023-03-08	16.910	16.910	16.720	16.800	16.800	296,200
2023-03-07	16.940	17.190	16.730	16.780	16.780	276,400
2023-03-06	16.800	17.380	16.700	16.910	16.910	435,900
2023-03-03	16.600	16.970	16.520	16.700	16.700	448,100
2023-03-02	16.510	16.800	16.510	16.530	16.530	300,400
2023-03-01	16.770	16.880	16.540	16.700	16.700	559,400
2023-02-28	16.930	17.080	16.590	16.770	16.770	747,401
2023-02-27	17.490	17.870	16.700	16.920	16.920	1,372,128
2023-02-24	17.930	17.990	17.550	17.580	17.580	575,951
2023-02-23	17.840	18.330	17.300	18.220	18.220	1,330,904
2023-02-22	18.380	18.950	17.830	17.840	17.840	1,123,903
2023-02-21	17.950	18.430	17.720	18.190	18.190	642,603
2023-02-20	17.330	18.140	17.190	18.050	18.050	1,091,513
2023-02-17	17.300	17.640	17.200	17.280	17.280	410,240
2023-02-16	17.330	17.730	17.110	17.430	17.430	922,505
2023-02-15	16.820	17.660	16.740	17.500	17.500	1,489,266
2023-02-14	17.170	17.170	16.820	16.820	16.820	718,402
2023-02-13	17.400	17.420	16.730	16.990	16.990	2,075,583
2023-02-10	17.110	17.120	16.710	17.120	17.120	1,801,042
2023-02-09	15.560	16.300	15.510	16.300	16.300	855,230
2023-02-08	15.510	15.550	15.440	15.520	15.520	212,000
2023-02-07	15.420	15.550	15.410	15.470	15.470	179,600
2023-02-06	15.440	15.560	15.320	15.510	15.510	254,600
2023-02-03	15.340	15.450	15.330	15.440	15.440	200,262
2023-02-02	15.280	15.450	15.250	15.400	15.400	138,400

← NewerPage 15 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.