Yunnan Jinggu Forestry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	18.860	18.920	18.360	18.440	18.440	714,900
2025-07-18	18.870	18.990	18.580	18.880	18.880	431,201
2025-07-17	18.600	18.940	18.550	18.920	18.920	571,005
2025-07-16	18.710	18.830	18.450	18.580	18.580	417,400
2025-07-15	18.510	18.750	18.360	18.640	18.640	557,700
2025-07-14	18.860	18.960	18.000	18.620	18.620	1,116,735
2025-07-11	18.650	19.170	18.550	18.860	18.860	709,933
2025-07-10	18.300	18.680	18.300	18.650	18.650	733,831
2025-07-09	17.770	18.560	17.770	18.410	18.410	1,263,945
2025-07-08	17.500	17.720	17.350	17.700	17.700	399,419
2025-07-07	17.600	17.600	17.350	17.480	17.480	467,875
2025-07-04	17.820	17.920	17.630	17.700	17.700	554,800
2025-07-03	18.110	18.110	17.800	17.820	17.820	836,300
2025-07-02	18.410	18.410	17.750	18.110	18.110	1,258,800
2025-07-01	17.800	18.570	17.600	18.420	18.420	2,751,738
2025-06-30	16.850	17.690	16.850	17.690	17.690	1,544,900
2025-06-27	16.950	17.080	16.700	16.850	16.850	559,600
2025-06-26	17.330	17.420	16.890	16.930	16.930	901,000
2025-06-25	17.260	17.560	17.160	17.330	17.330	925,101
2025-06-24	17.300	17.590	17.260	17.320	17.320	880,000
2025-06-23	17.250	18.200	17.250	17.260	17.260	1,312,482
2025-06-20	16.920	17.330	16.630	17.330	17.330	1,222,382
2025-06-19	16.540	16.700	16.330	16.500	16.500	367,400
2025-06-18	16.590	16.710	16.400	16.540	16.540	307,000
2025-06-17	16.590	16.780	16.450	16.590	16.590	349,300
2025-06-16	16.680	16.840	16.500	16.690	16.690	615,782
2025-06-13	17.090	17.200	16.420	16.700	16.700	1,026,082
2025-06-12	17.680	17.680	16.950	17.280	17.280	1,167,082
2025-06-11	17.550	17.700	17.420	17.630	17.630	230,700
2025-06-10	17.310	17.730	17.220	17.550	17.550	795,141
2025-06-09	17.180	17.350	17.140	17.320	17.320	313,557
2025-06-06	17.190	17.400	17.190	17.310	17.310	340,100
2025-06-05	17.330	17.450	17.160	17.280	17.280	603,245
2025-06-04	16.770	17.490	16.770	17.320	17.320	540,245
2025-06-03	16.850	17.070	16.750	16.910	16.910	400,200
2025-05-30	16.830	17.250	16.730	16.990	16.990	346,514
2025-05-29	16.530	16.930	16.450	16.930	16.930	489,814
2025-05-28	16.490	16.590	16.320	16.530	16.530	285,900
2025-05-27	16.460	16.740	16.380	16.520	16.520	463,417
2025-05-26	16.090	16.660	16.090	16.530	16.530	441,300
2025-05-23	16.220	16.580	16.180	16.250	16.250	680,700
2025-05-22	16.370	16.570	15.990	16.330	16.330	717,100
2025-05-21	15.900	16.530	15.900	16.370	16.370	580,582
2025-05-20	16.050	16.190	15.840	16.000	16.000	873,200
2025-05-19	15.430	16.150	15.410	16.150	16.150	1,890,500
2025-05-16	15.320	15.420	15.210	15.380	15.380	648,953
2025-05-15	15.420	15.420	15.210	15.290	15.290	596,000
2025-05-14	15.300	15.370	15.150	15.320	15.320	553,653
2025-05-13	15.510	15.590	15.250	15.300	15.300	864,500
2025-05-12	15.390	15.640	15.370	15.450	15.450	991,800
2025-05-09	15.360	15.650	15.270	15.350	15.350	1,073,400
2025-05-08	15.080	15.510	15.070	15.420	15.420	2,152,094
2025-05-07	15.000	15.110	14.580	14.970	14.970	3,086,878
2025-05-06	14.960	15.230	14.960	14.960	14.960	3,795,913
2025-04-30	15.750	15.750	15.750	15.750	15.750	234,200
2025-04-29	16.580	16.580	16.580	16.580	16.580	0
2025-04-28	18.500	18.500	16.550	16.580	16.580	4,651,089
2025-04-25	18.350	18.550	18.180	18.390	18.390	1,119,176
2025-04-24	18.240	18.430	18.070	18.400	18.400	1,378,820
2025-04-23	18.280	18.460	18.080	18.170	18.170	1,022,759

← NewerPage 6 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.