Yunnan Jinggu Forestry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	22.220	22.220	21.120	21.490	21.490	828,626
2026-07-16	21.750	22.400	21.680	22.200	22.200	632,901
2026-07-15	22.100	22.120	21.740	21.970	21.970	526,166
2026-07-14	21.830	22.300	21.610	21.850	21.850	748,100
2026-07-13	22.220	22.290	21.520	21.740	21.740	764,700
2026-07-10	22.300	22.680	22.000	22.190	22.190	988,400
2026-07-09	22.840	23.160	22.160	22.510	22.510	1,089,400
2026-07-08	22.190	23.200	22.020	22.720	22.720	1,291,400
2026-07-07	22.330	23.220	22.000	22.360	22.360	1,331,001
2026-07-06	24.400	24.400	22.370	22.600	22.600	1,980,153
2026-07-03	22.950	24.100	22.770	24.100	24.100	1,591,152
2026-07-02	22.610	23.360	22.600	22.950	22.950	1,375,403
2026-07-01	22.680	23.440	22.580	23.050	23.050	1,903,600
2026-06-30	21.710	22.480	21.610	22.350	22.350	2,027,800
2026-06-29	21.080	22.010	20.340	21.910	21.910	2,468,600
2026-06-26	20.820	21.530	20.620	20.960	20.960	1,069,900
2026-06-25	21.200	21.330	20.600	20.910	20.910	1,029,080
2026-06-24	21.300	21.690	21.020	21.440	21.440	1,432,500
2026-06-23	22.100	22.880	21.610	21.850	21.850	1,759,100
2026-06-22	22.190	22.510	21.480	22.100	22.100	1,682,600
2026-06-18	22.030	22.580	21.680	22.090	22.090	1,891,000
2026-06-17	22.850	23.180	21.880	22.100	22.100	2,076,600
2026-06-16	22.930	23.800	22.210	23.020	23.020	2,197,500
2026-06-15	23.550	23.650	22.500	23.280	23.280	2,344,100
2026-06-12	23.590	24.080	22.770	23.590	23.590	1,914,011
2026-06-11	24.010	24.720	23.200	23.590	23.590	2,503,030
2026-06-10	24.130	24.500	23.340	23.540	23.540	3,389,553
2026-06-09	25.720	25.930	24.570	24.570	24.570	4,719,219
2026-06-08	25.090	26.900	25.090	25.860	25.860	6,712,949
2026-06-05	28.060	28.280	26.410	26.410	26.410	4,887,524
2026-06-04	29.190	29.720	27.230	27.800	27.800	11,362,839
2026-06-03	28.300	28.300	28.300	28.300	28.300	529,696
2026-06-02	26.950	26.950	26.800	26.950	26.950	3,869,811
2026-06-01	25.670	25.670	25.670	25.670	25.670	1,896,101
2026-05-29	24.450	24.450	24.450	24.450	24.450	1,244,661
2026-05-28	23.290	23.290	23.290	23.290	23.290	117,500
2026-05-27	22.180	22.180	22.180	22.180	22.180	42,100
2026-05-26	21.120	21.120	21.120	21.120	21.120	75,600
2026-05-25	20.260	20.370	19.830	20.110	20.110	1,154,579
2026-05-22	20.500	20.700	19.910	20.200	20.200	1,215,300
2026-05-21	21.030	21.220	20.390	20.500	20.500	598,501
2026-05-20	21.550	21.600	21.090	21.140	21.140	510,800
2026-05-19	21.420	21.850	21.420	21.600	21.600	507,817
2026-05-18	21.680	21.830	21.200	21.410	21.410	769,800
2026-05-15	21.690	21.800	21.180	21.800	21.800	524,500
2026-05-14	22.300	22.300	21.500	21.580	21.580	1,305,600
2026-05-13	21.950	22.480	21.900	22.280	22.280	821,500
2026-05-12	22.550	22.550	21.750	21.920	21.920	1,458,009
2026-05-11	23.230	23.230	22.430	22.550	22.550	1,430,208
2026-05-08	23.110	23.890	22.830	23.290	23.290	2,057,001
2026-05-07	21.900	23.100	21.880	23.100	23.100	2,073,464
2026-05-06	21.910	22.620	21.900	22.000	22.000	958,664
2026-04-30	21.490	22.680	21.000	22.020	22.020	2,626,664
2026-04-29	23.790	23.790	21.990	22.050	22.050	4,182,601
2026-04-28	22.660	22.660	22.660	22.660	22.660	102,800
2026-04-27	21.190	21.870	20.280	21.580	21.580	2,198,668
2026-04-24	21.250	21.250	21.250	21.250	21.250	0
2026-04-23	20.300	21.250	20.180	21.250	21.250	1,946,900
2026-04-22	20.180	20.330	20.050	20.240	20.240	562,800
2026-04-21	20.400	20.500	20.080	20.250	20.250	507,800

← NewerPage 2 of 21 · 1,215 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.