Yunnan Jinggu Forestry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	20.320	20.590	20.020	20.500	20.500	445,500
2026-04-17	20.690	20.730	20.200	20.320	20.320	734,701
2026-04-16	20.490	20.690	20.450	20.690	20.690	445,500
2026-04-15	20.760	20.760	20.400	20.420	20.420	529,217
2026-04-14	20.770	20.800	20.420	20.710	20.710	327,000
2026-04-13	20.400	21.250	20.300	20.750	20.750	598,600
2026-04-10	20.530	20.610	20.420	20.490	20.490	404,000
2026-04-09	20.550	20.630	20.340	20.520	20.520	438,000
2026-04-08	20.650	20.790	20.580	20.670	20.670	334,900
2026-04-07	20.450	20.690	20.330	20.450	20.450	286,700
2026-04-03	20.980	20.990	20.500	20.650	20.650	249,000
2026-04-02	21.200	21.380	20.850	20.980	20.980	375,500
2026-04-01	20.860	21.690	20.780	21.380	21.380	553,300
2026-03-31	20.560	20.900	20.300	20.870	20.870	647,500
2026-03-30	20.850	21.320	20.610	20.930	20.930	472,000
2026-03-27	20.420	20.670	20.270	20.670	20.670	178,841
2026-03-26	20.280	20.650	20.200	20.450	20.450	180,800
2026-03-25	20.300	20.740	20.150	20.380	20.380	533,400
2026-03-24	20.150	20.380	20.100	20.300	20.300	490,800
2026-03-23	20.680	20.680	19.850	19.920	19.920	916,500
2026-03-20	21.680	21.680	20.620	20.880	20.880	1,070,041
2026-03-19	21.200	21.790	21.190	21.700	21.700	1,095,041
2026-03-18	21.000	21.650	20.830	21.400	21.400	1,828,100
2026-03-17	19.600	20.720	19.600	20.720	20.720	984,210
2026-03-16	19.690	19.790	19.580	19.730	19.730	257,200
2026-03-13	19.760	19.940	19.690	19.690	19.690	258,000
2026-03-12	19.810	19.920	19.650	19.850	19.850	252,200
2026-03-11	19.880	19.880	19.610	19.750	19.750	289,101
2026-03-10	19.720	19.930	19.620	19.860	19.860	225,100
2026-03-09	19.400	19.590	19.220	19.590	19.590	214,100
2026-03-06	19.480	19.690	19.300	19.550	19.550	315,600
2026-03-05	19.720	19.790	19.380	19.480	19.480	268,200
2026-03-04	19.200	19.680	19.200	19.610	19.610	428,134
2026-03-03	19.930	19.970	19.400	19.400	19.400	440,400
2026-03-02	19.920	20.090	19.890	19.930	19.930	420,300
2026-02-27	20.130	20.280	20.000	20.280	20.280	325,100
2026-02-26	20.480	20.480	20.070	20.130	20.130	326,200
2026-02-25	20.220	20.650	20.060	20.500	20.500	520,422
2026-02-24	20.000	20.200	19.830	20.200	20.200	443,527
2026-02-13	19.950	20.150	19.920	20.000	20.000	158,100
2026-02-12	20.050	20.160	19.930	20.000	20.000	317,500
2026-02-11	20.130	20.230	20.040	20.050	20.050	230,500
2026-02-10	20.120	20.260	20.090	20.200	20.200	268,201
2026-02-09	20.560	20.560	20.030	20.330	20.330	326,800
2026-02-06	20.000	20.390	19.920	20.360	20.360	324,600
2026-02-05	20.200	20.270	19.850	19.980	19.980	195,100
2026-02-04	20.140	20.300	20.110	20.200	20.200	250,100
2026-02-03	19.950	20.180	19.950	20.160	20.160	239,700
2026-02-02	20.160	20.250	19.900	19.910	19.910	403,101
2026-01-30	20.450	20.520	20.080	20.160	20.160	441,600
2026-01-29	20.680	20.920	20.500	20.510	20.510	386,500
2026-01-28	20.670	20.980	20.280	20.880	20.880	1,018,235
2026-01-27	20.300	20.900	19.800	20.690	20.690	1,185,838
2026-01-26	20.020	20.090	19.720	20.040	20.040	312,046
2026-01-23	20.040	20.200	19.910	20.020	20.020	243,800
2026-01-22	20.080	20.170	19.430	20.100	20.100	434,001
2026-01-21	19.700	20.520	19.700	20.080	20.080	585,400
2026-01-20	19.260	20.050	19.200	19.790	19.790	540,114
2026-01-19	19.070	19.350	18.920	19.290	19.290	373,700
2026-01-16	18.950	19.180	18.800	19.100	19.100	327,000

← NewerPage 3 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.