Yunnan Jinggu Forestry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	20.850	21.230	20.530	21.180	21.180	587,088
2025-10-20	20.480	20.910	20.480	20.880	20.880	465,588
2025-10-17	20.450	20.730	20.210	20.460	20.460	491,205
2025-10-16	20.890	21.140	20.270	20.550	20.550	629,928
2025-10-15	20.910	20.970	20.230	20.680	20.680	941,200
2025-10-14	22.170	22.400	20.810	20.810	20.810	1,310,100
2025-10-13	21.300	22.170	20.970	21.910	21.910	1,152,700
2025-10-10	22.990	22.990	22.070	22.070	22.070	1,517,547
2025-10-09	23.000	24.100	22.900	23.230	23.230	2,433,702
2025-09-30	25.000	25.350	24.100	24.100	24.100	794,400
2025-09-29	26.670	26.670	25.370	25.370	25.370	1,579,399
2025-09-26	28.040	28.040	25.990	26.700	26.700	3,953,314
2025-09-25	26.700	26.700	25.620	26.700	26.700	1,295,521
2025-09-24	25.430	25.430	24.830	25.430	25.430	2,888,664
2025-09-23	22.750	24.230	22.750	24.220	24.220	2,116,109
2025-09-22	23.060	23.300	22.630	23.080	23.080	522,800
2025-09-19	22.600	23.090	22.310	23.080	23.080	723,792
2025-09-18	22.990	23.030	22.360	22.600	22.600	621,126
2025-09-17	22.820	23.060	22.510	22.990	22.990	456,200
2025-09-16	22.010	22.890	21.730	22.700	22.700	720,000
2025-09-15	22.450	22.450	22.040	22.240	22.240	533,926
2025-09-12	23.050	23.070	22.430	22.450	22.450	761,400
2025-09-11	22.690	23.080	22.310	23.080	23.080	1,034,003
2025-09-10	22.070	23.120	22.000	22.930	22.930	1,598,767
2025-09-09	21.960	22.440	21.820	22.020	22.020	856,622
2025-09-08	21.400	22.160	21.190	22.010	22.010	460,500
2025-09-05	21.610	22.640	21.520	21.620	21.620	1,021,300
2025-09-04	21.220	21.790	21.200	21.610	21.610	559,101
2025-09-03	21.600	21.960	21.300	21.600	21.600	685,200
2025-09-02	21.100	21.700	20.680	21.600	21.600	719,700
2025-09-01	21.710	21.710	20.630	20.990	20.990	1,020,272
2025-08-29	21.880	21.950	21.350	21.400	21.400	499,159
2025-08-28	21.430	22.040	21.330	21.900	21.900	708,700
2025-08-27	22.350	22.890	21.400	21.750	21.750	1,609,571
2025-08-26	22.720	22.920	22.000	22.450	22.450	1,159,662
2025-08-25	23.350	24.270	22.750	23.010	23.010	1,349,819
2025-08-22	23.190	23.730	22.510	23.300	23.300	1,383,260
2025-08-21	22.200	22.720	21.540	22.720	22.720	882,295
2025-08-20	22.100	22.500	20.880	21.640	21.640	2,018,123
2025-08-19	21.980	21.980	21.160	21.980	21.980	2,536,450
2025-08-18	20.000	20.930	19.940	20.930	20.930	836,300
2025-08-15	19.160	19.930	19.090	19.930	19.930	1,821,510
2025-08-14	19.170	19.170	18.510	18.990	18.990	2,899,777
2025-08-13	17.530	18.260	17.530	18.260	18.260	570,100
2025-08-12	17.600	17.800	17.060	17.390	17.390	1,882,864
2025-08-11	18.870	18.880	17.940	17.960	17.960	1,564,800
2025-08-08	19.000	19.150	18.840	18.880	18.880	368,600
2025-08-07	18.700	19.250	18.550	19.020	19.020	849,200
2025-08-06	18.440	18.560	18.350	18.540	18.540	272,600
2025-08-05	18.410	18.440	18.300	18.440	18.440	292,305
2025-08-04	18.430	18.530	18.110	18.440	18.440	671,900
2025-08-01	18.250	18.510	18.100	18.430	18.430	347,880
2025-07-31	18.430	18.430	18.160	18.270	18.270	395,177
2025-07-30	18.560	18.700	18.350	18.480	18.480	493,067
2025-07-29	18.900	18.990	18.360	18.580	18.580	766,500
2025-07-28	18.810	18.990	18.800	18.900	18.900	286,400
2025-07-25	19.060	19.080	18.590	18.910	18.910	537,500
2025-07-24	18.910	19.230	18.790	19.160	19.160	545,600
2025-07-23	18.920	19.100	18.620	18.910	18.910	606,800
2025-07-22	18.530	18.990	18.360	18.880	18.880	1,034,800

← NewerPage 5 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.