Yunnan Jinggu Forestry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	15.240	15.470	15.240	15.380	15.380	173,600
2023-01-31	15.220	15.470	15.220	15.350	15.350	229,390
2023-01-30	15.180	15.280	15.080	15.220	15.220	271,355
2023-01-20	15.100	15.130	15.040	15.130	15.130	147,259
2023-01-19	14.860	15.190	14.800	15.070	15.070	231,000
2023-01-18	15.100	15.100	14.880	15.000	15.000	198,000
2023-01-17	15.180	15.250	15.030	15.080	15.080	185,800
2023-01-16	15.750	15.750	15.220	15.320	15.320	687,552
2023-01-13	14.780	15.030	14.780	15.020	15.020	123,536
2023-01-12	14.960	14.970	14.790	14.860	14.860	249,900
2023-01-11	14.940	15.060	14.840	14.990	14.990	117,500
2023-01-10	15.300	15.300	14.770	15.030	15.030	212,800
2023-01-09	14.850	15.020	14.810	14.920	14.920	81,123
2023-01-06	14.900	14.990	14.850	14.880	14.880	86,207
2023-01-05	15.070	15.080	14.830	14.970	14.970	106,045
2023-01-04	14.990	15.130	14.960	15.040	15.040	105,600
2023-01-03	15.200	15.210	14.960	15.080	15.080	95,600
2022-12-30	15.270	15.270	15.030	15.200	15.200	106,259
2022-12-29	14.840	15.320	14.720	15.210	15.210	236,447
2022-12-28	14.640	14.850	14.640	14.810	14.810	100,300
2022-12-27	14.780	14.790	14.650	14.790	14.790	102,909
2022-12-26	14.830	14.830	14.590	14.680	14.680	192,046
2022-12-23	14.920	14.940	14.720	14.830	14.830	70,446
2022-12-22	15.030	15.030	14.820	14.940	14.940	63,200
2022-12-21	14.910	15.060	14.280	15.000	15.000	200,302
2022-12-20	14.870	15.060	14.870	15.030	15.030	62,401
2022-12-19	15.150	15.150	14.960	15.000	15.000	152,330
2022-12-16	15.290	15.290	15.100	15.150	15.150	179,704
2022-12-15	15.370	15.370	15.270	15.300	15.300	130,400
2022-12-14	15.430	15.430	15.250	15.350	15.350	67,400
2022-12-13	15.300	15.430	15.210	15.380	15.380	139,900
2022-12-12	15.580	15.580	15.250	15.280	15.280	298,599
2022-12-09	15.800	15.820	15.590	15.600	15.600	314,300
2022-12-08	15.590	16.360	15.510	15.830	15.830	837,500
2022-12-07	15.590	15.630	15.470	15.580	15.580	211,700
2022-12-06	15.480	15.650	15.410	15.590	15.590	244,100
2022-12-05	15.470	15.570	15.390	15.540	15.540	253,300
2022-12-02	15.450	15.620	15.380	15.550	15.550	309,353
2022-12-01	15.360	15.480	15.320	15.410	15.410	285,700
2022-11-30	15.420	15.420	15.330	15.360	15.360	134,400
2022-11-29	15.180	15.420	15.180	15.400	15.400	218,101
2022-11-28	15.230	15.310	15.080	15.310	15.310	295,400
2022-11-25	15.270	15.300	15.110	15.300	15.300	207,100
2022-11-24	15.220	15.280	15.110	15.270	15.270	125,600
2022-11-23	15.170	15.250	15.060	15.150	15.150	211,045
2022-11-22	15.250	15.440	15.200	15.250	15.250	229,700
2022-11-21	15.410	15.560	15.290	15.350	15.350	268,010
2022-11-18	15.660	15.870	15.560	15.580	15.580	283,355
2022-11-17	15.300	15.780	15.300	15.720	15.720	1,088,972
2022-11-16	15.600	15.690	15.300	15.460	15.460	412,027
2022-11-15	15.180	15.440	15.180	15.400	15.400	217,899
2022-11-14	15.290	15.350	15.160	15.260	15.260	244,700
2022-11-11	15.240	15.590	15.120	15.280	15.280	408,327
2022-11-10	15.330	15.390	15.200	15.350	15.350	169,638
2022-11-09	15.340	15.380	15.090	15.340	15.340	177,882
2022-11-08	15.640	15.640	15.290	15.340	15.340	303,282
2022-11-07	15.000	15.460	14.840	15.340	15.340	834,044
2022-11-04	15.050	15.200	14.820	15.030	15.030	424,638
2022-11-03	14.910	14.910	14.760	14.830	14.830	143,300
2022-11-02	14.770	14.940	14.700	14.810	14.810	186,100

← NewerPage 16 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.