Yunnan Jinggu Forestry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	18.860	19.200	18.610	19.100	19.100	380,011
2026-01-14	18.900	19.070	18.810	18.890	18.890	342,711
2026-01-13	19.150	19.150	18.860	18.890	18.890	374,900
2026-01-12	19.530	19.530	18.950	19.150	19.150	945,811
2026-01-09	19.920	19.920	19.480	19.530	19.530	818,700
2026-01-08	19.730	20.220	19.730	19.920	19.920	484,600
2026-01-07	20.080	20.360	19.720	19.900	19.900	671,802
2026-01-06	20.170	20.480	20.000	20.400	20.400	286,900
2026-01-05	20.110	20.230	20.070	20.170	20.170	496,600
2025-12-31	19.960	20.150	19.860	20.090	20.090	207,473
2025-12-30	20.190	20.330	19.910	19.950	19.950	322,700
2025-12-29	20.500	20.560	20.230	20.230	20.230	312,110
2025-12-26	20.500	20.600	20.380	20.580	20.580	251,900
2025-12-25	20.530	20.640	20.310	20.500	20.500	320,473
2025-12-24	20.620	20.800	20.450	20.530	20.530	319,900
2025-12-23	21.400	21.400	20.650	20.800	20.800	441,610
2025-12-22	20.830	21.440	20.830	21.190	21.190	872,600
2025-12-19	20.360	20.840	20.350	20.830	20.830	240,300
2025-12-18	20.100	20.900	20.080	20.550	20.550	351,649
2025-12-17	20.450	20.530	19.860	20.330	20.330	378,800
2025-12-16	20.550	20.940	20.490	20.630	20.630	294,600
2025-12-15	20.750	21.110	20.650	20.770	20.770	337,400
2025-12-12	20.150	20.800	20.150	20.760	20.760	263,488
2025-12-11	20.850	20.850	20.200	20.200	20.200	250,800
2025-12-10	20.800	20.990	20.710	20.850	20.850	210,900
2025-12-09	21.110	21.190	20.810	20.940	20.940	353,300
2025-12-08	21.090	21.200	20.710	21.200	21.200	694,300
2025-12-05	20.060	20.840	19.630	20.800	20.800	983,800
2025-12-04	20.030	20.180	19.600	19.870	19.870	301,948
2025-12-03	20.340	20.410	19.900	20.110	20.110	512,001
2025-12-02	20.800	20.800	20.290	20.420	20.420	362,901
2025-12-01	20.380	21.070	20.160	20.800	20.800	468,738
2025-11-28	20.400	20.500	20.200	20.380	20.380	455,800
2025-11-27	20.550	20.710	20.390	20.400	20.400	454,000
2025-11-26	20.540	20.990	20.500	20.550	20.550	398,960
2025-11-25	21.010	21.200	20.800	20.840	20.840	731,501
2025-11-24	20.170	21.010	20.160	21.010	21.010	928,700
2025-11-21	20.510	20.850	20.010	20.010	20.010	666,901
2025-11-20	21.570	21.880	20.710	20.710	20.710	771,000
2025-11-19	21.990	21.990	21.460	21.480	21.480	910,528
2025-11-18	22.790	23.190	21.350	21.890	21.890	2,245,100
2025-11-17	21.690	22.370	21.600	22.370	22.370	1,000,928
2025-11-14	20.290	21.300	20.210	21.300	21.300	1,145,400
2025-11-13	20.410	20.440	20.270	20.290	20.290	526,600
2025-11-12	20.430	20.530	20.260	20.450	20.450	383,020
2025-11-11	20.600	20.600	20.310	20.320	20.320	560,500
2025-11-10	20.740	20.790	20.410	20.610	20.610	521,400
2025-11-07	20.650	20.880	20.300	20.800	20.800	542,100
2025-11-06	20.610	20.810	20.010	20.800	20.800	971,600
2025-11-05	20.810	21.010	20.630	20.700	20.700	997,600
2025-11-04	22.050	22.050	21.180	21.360	21.360	2,234,525
2025-11-03	20.490	21.000	20.490	21.000	21.000	408,502
2025-10-31	19.940	20.180	19.720	20.000	20.000	441,600
2025-10-30	19.980	20.150	19.810	19.960	19.960	387,500
2025-10-29	20.170	20.280	19.820	19.890	19.890	592,100
2025-10-28	20.040	20.430	19.910	20.190	20.190	448,080
2025-10-27	20.660	20.660	19.900	20.050	20.050	604,501
2025-10-24	20.430	20.730	20.260	20.530	20.530	465,800
2025-10-23	20.900	20.900	20.000	20.430	20.430	856,500
2025-10-22	21.090	21.150	20.900	20.980	20.980	402,900

← NewerPage 4 of 21 · 1,212 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.