Yunnan Jinggu Forestry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	15.190	15.410	14.610	14.610	14.610	1,056,554
2022-08-01	15.600	16.100	15.230	15.380	15.380	1,103,600
2022-07-29	17.000	17.080	15.630	15.630	15.630	3,667,653
2022-07-28	16.450	16.450	16.450	16.450	16.450	96,101
2022-07-27	15.670	15.670	15.670	15.670	15.670	8,100
2022-07-26	14.920	14.920	14.920	14.920	14.920	18,601
2022-07-25	14.210	14.210	14.210	14.210	14.210	0
2022-07-22	14.290	14.400	14.020	14.210	14.210	252,700
2022-07-21	13.700	14.290	13.480	14.210	14.210	598,900
2022-07-20	13.230	13.900	13.150	13.610	13.610	434,910
2022-07-19	12.980	13.290	12.810	13.250	13.250	241,265
2022-07-18	12.780	13.020	12.700	12.980	12.980	291,172
2022-07-15	13.250	13.580	12.700	12.800	12.800	551,939
2022-07-14	13.140	13.440	13.040	13.270	13.270	158,181
2022-07-13	13.030	13.250	12.880	13.170	13.170	238,501
2022-07-12	13.170	13.170	12.580	12.840	12.840	332,380
2022-07-11	12.990	13.310	12.990	13.050	13.050	281,200
2022-07-08	12.700	13.280	12.700	12.990	12.990	349,900
2022-07-07	13.250	13.260	12.780	12.890	12.890	414,020
2022-07-06	13.140	13.570	13.140	13.260	13.260	346,520
2022-07-05	13.670	13.670	13.020	13.250	13.250	584,133
2022-07-04	13.960	14.460	13.410	13.710	13.710	933,720
2022-07-01	13.310	13.960	13.260	13.910	13.910	521,060
2022-06-30	13.620	14.150	13.200	13.300	13.300	673,396
2022-06-29	13.100	13.800	13.010	13.800	13.800	1,043,273
2022-06-28	13.500	13.570	13.090	13.140	13.140	1,542,026
2022-06-27	12.690	13.130	12.690	13.130	13.130	277,359
2022-06-24	11.740	12.500	11.720	12.500	12.500	699,865
2022-06-23	11.510	11.900	11.330	11.900	11.900	543,964
2022-06-22	11.240	11.780	11.130	11.620	11.620	739,533
2022-06-21	11.340	11.540	11.140	11.320	11.320	1,057,246
2022-06-20	12.000	12.340	11.730	11.730	11.730	1,211,807
2022-06-17	12.820	12.880	12.350	12.350	12.350	819,600
2022-06-16	12.500	13.140	12.380	13.000	13.000	1,523,353
2022-06-15	11.550	12.510	11.550	12.510	12.510	1,049,336
2022-06-14	11.910	12.350	11.910	11.910	11.910	446,900
2022-06-13	12.870	12.980	12.540	12.540	12.540	982,900
2022-06-10	13.000	13.470	13.000	13.200	13.200	1,019,682
2022-06-09	14.350	14.350	13.680	13.680	13.680	801,991
2022-06-08	14.850	15.160	14.280	14.400	14.400	1,217,308
2022-06-07	15.300	15.380	15.000	15.030	15.030	548,293
2022-06-06	15.740	15.880	15.120	15.480	15.480	529,774
2022-06-02	15.920	16.080	15.920	15.920	15.920	763,844
2022-06-01	16.360	16.890	16.200	16.760	16.760	264,508
2022-05-31	15.910	16.380	15.910	16.290	16.290	303,813
2022-05-30	16.560	16.560	15.880	15.880	15.880	685,268
2022-05-27	16.670	16.880	16.510	16.720	16.720	179,642
2022-05-26	16.410	16.860	16.360	16.630	16.630	176,200
2022-05-25	16.400	16.500	16.240	16.500	16.500	91,801
2022-05-24	16.620	16.620	16.220	16.290	16.290	199,900
2022-05-23	16.750	16.780	16.440	16.600	16.600	333,100
2022-05-20	16.250	17.070	16.120	16.980	16.980	396,658
2022-05-19	16.190	16.470	16.010	16.310	16.310	219,111
2022-05-18	16.010	16.260	15.820	16.210	16.210	158,101
2022-05-17	16.040	16.330	15.730	16.180	16.180	199,300
2022-05-16	15.800	15.980	15.700	15.900	15.900	200,100
2022-05-13	15.450	16.220	15.250	16.120	16.120	373,800
2022-05-12	15.020	15.450	15.020	15.450	15.450	163,200
2022-05-11	15.470	15.470	15.150	15.170	15.170	226,800
2022-05-10	14.800	15.220	14.610	15.190	15.190	179,101

← NewerPage 18 of 21 · 1,217 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.