Yunnan Jinggu Forestry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	14.800	15.220	14.610	15.190	15.190	179,101
2022-05-09	15.200	15.720	14.920	14.980	14.980	629,564
2022-05-06	15.660	15.760	15.510	15.700	15.700	129,200
2022-05-05	15.730	16.080	15.480	15.860	15.860	243,300
2022-04-29	15.120	16.000	15.120	15.870	15.870	170,900
2022-04-28	15.290	15.450	15.010	15.250	15.250	189,300
2022-04-27	15.250	15.600	14.720	15.300	15.300	322,701
2022-04-26	15.580	15.580	14.930	14.970	14.970	440,300
2022-04-25	16.350	16.350	15.720	15.720	15.720	268,800
2022-04-22	16.580	16.650	16.310	16.550	16.550	117,800
2022-04-21	16.990	17.300	16.610	16.710	16.710	448,944
2022-04-20	17.160	17.410	16.700	17.150	17.150	313,200
2022-04-19	16.470	17.260	16.320	17.230	17.230	400,240
2022-04-18	16.450	16.520	16.040	16.440	16.440	156,905
2022-04-15	15.810	16.490	15.810	16.280	16.280	193,300
2022-04-14	15.770	15.990	15.710	15.810	15.810	189,133
2022-04-13	15.550	15.940	15.550	15.700	15.700	61,500
2022-04-12	15.340	15.900	15.320	15.760	15.760	74,400
2022-04-11	15.600	15.820	15.320	15.490	15.490	230,500
2022-04-08	15.720	16.000	15.510	15.680	15.680	282,900
2022-04-07	16.100	16.260	15.710	15.710	15.710	317,200
2022-04-06	16.300	16.540	16.230	16.260	16.260	131,901
2022-04-01	16.300	16.690	16.300	16.480	16.480	57,711
2022-03-31	16.140	16.670	16.140	16.540	16.540	88,817
2022-03-30	16.550	16.870	16.540	16.640	16.640	193,600
2022-03-29	16.140	16.900	15.810	16.550	16.550	331,401
2022-03-28	16.290	16.290	15.980	16.140	16.140	137,100
2022-03-25	16.120	16.790	16.100	16.320	16.320	272,800
2022-03-24	16.080	16.500	15.740	16.320	16.320	444,200
2022-03-23	16.280	16.600	16.080	16.280	16.280	441,903
2022-03-22	15.330	16.120	15.110	16.120	16.120	586,225
2022-03-21	14.920	15.690	14.900	15.350	15.350	410,700
2022-03-18	15.000	15.180	14.870	15.050	15.050	200,429
2022-03-17	15.050	15.200	14.900	15.030	15.030	291,620
2022-03-16	14.700	15.370	14.070	15.050	15.050	297,496
2022-03-15	15.110	15.250	14.640	14.640	14.640	229,500
2022-03-14	15.900	15.980	15.330	15.330	15.330	676,091
2022-03-11	15.810	16.180	15.630	16.140	16.140	248,800
2022-03-10	16.200	16.530	16.000	16.050	16.050	212,975
2022-03-09	16.320	16.510	15.550	16.130	16.130	311,671
2022-03-08	17.080	17.240	16.270	16.320	16.320	343,900
2022-03-07	17.600	17.600	16.910	17.120	17.120	294,316
2022-03-04	17.160	17.970	17.080	17.800	17.800	259,200
2022-03-03	17.350	17.350	17.010	17.240	17.240	166,304
2022-03-02	17.290	17.400	17.130	17.300	17.300	220,301
2022-03-01	17.500	17.590	17.200	17.360	17.360	361,500
2022-02-28	18.420	18.420	17.580	17.630	17.630	593,038
2022-02-25	18.350	18.690	18.350	18.510	18.510	152,700
2022-02-24	19.220	19.280	18.260	18.400	18.400	556,013
2022-02-23	19.290	19.400	19.070	19.220	19.220	148,075
2022-02-22	19.340	19.420	19.080	19.170	19.170	212,130
2022-02-21	19.840	20.360	19.320	19.410	19.410	333,066
2022-02-18	19.280	19.650	19.210	19.650	19.650	192,603
2022-02-17	19.500	19.500	19.210	19.280	19.280	123,800
2022-02-16	19.480	19.840	19.340	19.440	19.440	288,188
2022-02-15	19.400	19.450	19.100	19.400	19.400	149,400
2022-02-14	19.280	19.470	19.060	19.340	19.340	121,545
2022-02-11	19.400	19.500	19.260	19.440	19.440	120,100
2022-02-10	19.450	19.450	19.170	19.360	19.360	148,300
2022-02-09	19.500	19.540	19.220	19.370	19.370	261,600

← NewerPage 19 of 21 · 1,218 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.