Yunnan Jinggu Forestry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	14.660	14.830	14.660	14.700	14.700	182,844
2022-10-31	14.640	14.830	14.640	14.750	14.750	53,836
2022-10-28	15.000	15.000	14.680	14.710	14.710	99,000
2022-10-27	15.000	15.090	14.900	15.000	15.000	93,600
2022-10-26	14.900	15.070	14.750	14.980	14.980	112,044
2022-10-25	14.670	15.140	14.670	15.010	15.010	138,800
2022-10-24	14.840	15.060	14.650	14.730	14.730	156,200
2022-10-21	15.060	15.220	14.830	14.950	14.950	223,300
2022-10-20	15.220	15.250	15.100	15.140	15.140	95,800
2022-10-19	15.300	15.300	15.160	15.220	15.220	88,236
2022-10-18	15.180	15.310	15.180	15.250	15.250	109,800
2022-10-17	15.040	15.450	15.040	15.350	15.350	88,900
2022-10-14	15.140	15.330	15.080	15.190	15.190	183,400
2022-10-13	14.970	15.310	14.900	15.140	15.140	200,400
2022-10-12	14.240	14.940	14.100	14.920	14.920	274,500
2022-10-11	14.160	14.280	14.140	14.260	14.260	61,700
2022-10-10	14.500	14.570	14.160	14.170	14.170	146,000
2022-09-30	14.330	14.550	14.330	14.460	14.460	92,300
2022-09-29	14.300	14.750	14.200	14.500	14.500	197,900
2022-09-28	14.860	14.860	14.270	14.280	14.280	177,200
2022-09-27	14.770	14.950	14.530	14.890	14.890	164,000
2022-09-26	15.200	15.200	14.800	14.830	14.830	302,600
2022-09-23	15.290	15.560	15.080	15.270	15.270	168,400
2022-09-22	15.300	15.300	15.160	15.260	15.260	89,852
2022-09-21	15.110	15.300	15.040	15.250	15.250	138,000
2022-09-20	15.160	15.300	15.030	15.240	15.240	182,300
2022-09-19	15.340	15.360	14.910	15.000	15.000	253,200
2022-09-16	15.530	15.730	15.250	15.250	15.250	386,800
2022-09-15	15.800	16.140	15.580	15.680	15.680	350,100
2022-09-14	15.710	15.710	15.500	15.660	15.660	182,652
2022-09-13	16.090	16.090	15.770	15.810	15.810	201,600
2022-09-09	15.750	16.180	15.750	16.030	16.030	438,300
2022-09-08	15.700	15.790	15.510	15.730	15.730	168,163
2022-09-07	15.610	15.760	15.600	15.650	15.650	99,400
2022-09-06	15.570	15.800	15.550	15.710	15.710	80,000
2022-09-05	15.500	15.680	15.500	15.560	15.560	131,460
2022-09-02	15.680	15.700	15.520	15.630	15.630	72,700
2022-09-01	15.510	15.780	15.510	15.630	15.630	126,300
2022-08-31	15.720	15.770	15.580	15.640	15.640	214,700
2022-08-30	15.600	15.870	15.580	15.720	15.720	242,700
2022-08-29	15.850	15.850	15.660	15.730	15.730	142,100
2022-08-26	15.810	16.080	15.810	15.960	15.960	324,400
2022-08-25	16.020	16.110	15.720	15.870	15.870	160,801
2022-08-24	15.980	16.120	15.700	15.990	15.990	397,263
2022-08-23	15.950	16.020	15.760	15.980	15.980	220,953
2022-08-22	15.570	15.890	15.380	15.890	15.890	303,358
2022-08-19	15.860	15.990	15.380	15.380	15.380	349,700
2022-08-18	16.130	16.130	15.900	15.920	15.920	164,700
2022-08-17	16.040	16.350	15.950	16.010	16.010	428,500
2022-08-16	15.580	15.910	15.500	15.850	15.850	322,300
2022-08-15	15.860	15.860	15.600	15.680	15.680	323,713
2022-08-12	15.240	16.000	15.240	15.880	15.880	613,700
2022-08-11	14.870	15.260	14.870	15.240	15.240	457,400
2022-08-10	14.880	15.090	14.880	14.910	14.910	139,900
2022-08-09	15.000	15.230	14.870	15.060	15.060	300,086
2022-08-08	14.700	15.180	14.700	15.090	15.090	295,586
2022-08-05	14.620	14.980	14.610	14.860	14.860	396,286
2022-08-04	14.400	14.770	14.400	14.700	14.700	374,200
2022-08-03	14.610	14.930	14.260	14.510	14.510	877,681
2022-08-02	15.190	15.410	14.610	14.610	14.610	1,056,554

← NewerPage 17 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.