Yunnan Jinggu Forestry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	19.380	19.440	19.250	19.410	19.410	69,120
2022-02-07	19.340	19.560	19.260	19.390	19.390	76,522
2022-01-28	19.190	19.340	18.880	19.340	19.340	158,992
2022-01-27	18.990	19.200	18.700	18.860	18.860	133,644
2022-01-26	18.820	19.300	18.750	18.860	18.860	431,046
2022-01-25	19.400	19.760	18.770	18.820	18.820	278,399
2022-01-24	20.200	20.200	19.510	19.610	19.610	217,492
2022-01-21	20.400	20.550	20.010	20.120	20.120	132,200
2022-01-20	20.770	20.770	20.500	20.500	20.500	93,900
2022-01-19	20.650	20.880	20.470	20.770	20.770	87,400
2022-01-18	20.780	21.000	20.600	20.650	20.650	156,200
2022-01-17	20.760	21.080	20.720	20.800	20.800	107,254
2022-01-14	21.190	21.190	20.790	20.910	20.910	110,593
2022-01-13	21.020	21.320	20.800	20.930	20.930	133,402
2022-01-12	20.900	21.150	20.810	21.150	21.150	134,982
2022-01-11	20.890	21.290	20.860	20.880	20.880	157,400
2022-01-10	21.490	21.490	21.010	21.120	21.120	167,100
2022-01-07	21.120	21.590	20.900	21.330	21.330	273,892
2022-01-06	20.900	21.410	20.760	21.160	21.160	213,701
2022-01-05	21.530	21.530	21.020	21.130	21.130	273,786
2022-01-04	22.010	22.200	21.260	21.500	21.500	916,605
2021-12-31	21.370	21.370	21.370	21.370	21.370	126,900
2021-12-30	20.420	20.420	20.160	20.350	20.350	101,099
2021-12-29	20.130	20.490	20.080	20.390	20.390	188,756
2021-12-28	19.900	20.300	19.900	20.280	20.280	192,343
2021-12-27	19.830	19.990	19.600	19.950	19.950	94,700
2021-12-24	19.800	19.970	19.720	19.970	19.970	103,700
2021-12-23	20.220	20.440	19.750	19.990	19.990	283,700
2021-12-22	20.190	20.460	20.090	20.220	20.220	198,275
2021-12-21	20.130	20.480	19.990	20.140	20.140	196,200
2021-12-20	20.180	20.380	20.000	20.150	20.150	154,300
2021-12-17	20.010	20.780	20.010	20.480	20.480	344,775
2021-12-16	20.080	20.300	19.650	20.160	20.160	401,788
2021-12-15	19.700	20.780	19.700	20.290	20.290	694,188
2021-12-14	19.550	19.840	19.380	19.790	19.790	294,845
2021-12-13	19.560	19.660	19.410	19.650	19.650	123,200
2021-12-10	19.580	19.870	19.080	19.660	19.660	213,424
2021-12-09	19.350	19.790	19.350	19.570	19.570	178,302
2021-12-08	19.700	19.730	19.400	19.550	19.550	245,700
2021-12-07	20.030	20.290	19.390	19.700	19.700	458,860
2021-12-06	20.860	20.900	19.970	20.000	20.000	936,587
2021-12-03	20.390	20.860	19.900	20.860	20.860	371,467
2021-12-02	18.960	19.870	18.800	19.870	19.870	399,455
2021-12-01	18.750	18.970	18.620	18.920	18.920	119,606
2021-11-30	18.650	18.910	18.630	18.750	18.750	127,224
2021-11-29	18.780	18.930	18.510	18.640	18.640	223,169
2021-11-26	18.850	19.230	18.570	19.000	19.000	369,366
2021-11-25	18.750	18.840	18.550	18.790	18.790	165,026
2021-11-24	18.810	18.850	18.490	18.770	18.770	278,800
2021-11-23	18.860	19.060	18.650	18.810	18.810	278,485
2021-11-22	19.080	19.380	18.810	19.000	19.000	302,088
2021-11-19	19.450	19.490	19.180	19.360	19.360	181,185
2021-11-18	19.470	19.650	19.410	19.460	19.460	79,200
2021-11-17	19.300	19.700	19.300	19.580	19.580	121,089
2021-11-16	19.210	20.000	19.210	19.510	19.510	268,194
2021-11-15	18.870	19.650	18.800	19.300	19.300	223,500
2021-11-12	18.700	18.960	18.700	18.950	18.950	140,349
2021-11-11	18.990	18.990	18.600	18.670	18.670	199,447
2021-11-10	19.260	19.350	18.730	19.020	19.020	198,300
2021-11-09	19.350	19.430	19.250	19.250	19.250	148,005

← NewerPage 20 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.