Yunnan Jinggu Forestry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	18.370	18.650	18.200	18.340	18.340	1,237,816
2025-04-21	18.270	18.510	18.050	18.300	18.300	2,058,400
2025-04-18	18.450	18.580	17.990	18.440	18.440	1,483,600
2025-04-17	18.220	18.450	17.900	18.400	18.400	1,162,000
2025-04-16	18.300	18.430	18.050	18.200	18.200	1,114,850
2025-04-15	18.260	18.620	18.080	18.260	18.260	863,145
2025-04-14	18.330	18.450	18.070	18.260	18.260	1,584,045
2025-04-11	17.830	18.970	17.820	18.240	18.240	2,844,653
2025-04-10	16.950	18.470	16.830	18.410	18.410	3,639,084
2025-04-09	17.000	17.250	16.110	17.000	17.000	2,736,672
2025-04-08	16.900	17.400	16.520	17.400	17.400	4,101,536
2025-04-07	16.500	17.330	16.000	16.730	16.730	3,811,323
2025-04-03	16.800	17.330	16.750	17.260	17.260	3,620,800
2025-04-02	15.550	17.050	15.460	17.050	17.050	3,397,292
2025-04-01	14.830	15.530	14.760	15.500	15.500	1,154,063
2025-03-31	14.720	14.860	14.360	14.830	14.830	642,800
2025-03-28	15.080	15.230	14.830	14.850	14.850	410,608
2025-03-27	15.350	15.350	14.810	15.200	15.200	701,900
2025-03-26	15.000	15.550	14.870	15.300	15.300	916,100
2025-03-25	14.850	15.070	14.570	14.970	14.970	757,600
2025-03-24	15.660	15.700	14.680	14.830	14.830	991,589
2025-03-21	16.030	16.110	15.500	15.600	15.600	631,400
2025-03-20	16.150	16.210	15.900	15.990	15.990	804,600
2025-03-19	16.200	16.250	16.020	16.140	16.140	579,400
2025-03-18	16.400	16.440	16.070	16.200	16.200	624,600
2025-03-17	16.450	16.550	16.230	16.280	16.280	819,200
2025-03-14	16.080	16.400	16.010	16.320	16.320	985,601
2025-03-13	16.150	16.310	15.630	16.120	16.120	1,068,701
2025-03-12	15.800	16.160	15.610	16.090	16.090	943,668
2025-03-11	15.630	15.720	15.410	15.720	15.720	548,289
2025-03-10	15.720	15.720	15.430	15.630	15.630	755,600
2025-03-07	15.810	15.840	15.400	15.580	15.580	754,101
2025-03-06	15.700	15.890	15.690	15.780	15.780	578,000
2025-03-05	15.950	15.990	15.520	15.700	15.700	630,001
2025-03-04	15.680	15.950	15.680	15.800	15.800	417,300
2025-03-03	15.660	16.080	15.610	15.760	15.760	1,108,100
2025-02-28	16.090	16.300	15.540	15.710	15.710	1,721,935
2025-02-27	16.580	16.580	16.160	16.350	16.350	771,613
2025-02-26	16.320	16.780	16.320	16.570	16.570	770,251
2025-02-25	16.680	16.680	16.200	16.320	16.320	897,013
2025-02-24	16.660	16.890	16.580	16.680	16.680	662,649
2025-02-21	17.020	17.080	16.570	16.660	16.660	954,949
2025-02-20	16.700	17.370	16.700	17.030	17.030	961,646
2025-02-19	17.130	17.130	16.710	16.870	16.870	603,646
2025-02-18	17.090	17.180	16.750	16.900	16.900	557,624
2025-02-17	17.020	17.130	16.700	17.090	17.090	554,554
2025-02-14	16.910	17.020	16.820	16.920	16.920	412,500
2025-02-13	17.270	17.270	16.760	16.910	16.910	795,824
2025-02-12	17.640	17.740	17.220	17.270	17.270	660,100
2025-02-11	17.910	17.910	17.460	17.550	17.550	629,311
2025-02-10	17.580	18.120	17.510	17.910	17.910	1,067,124
2025-02-07	16.970	17.700	16.860	17.510	17.510	1,060,800
2025-02-06	16.860	16.970	16.690	16.950	16.950	472,291
2025-02-05	16.650	17.050	16.490	16.860	16.860	517,322
2025-01-27	17.510	17.510	16.350	16.640	16.640	1,480,064
2025-01-24	17.210	17.980	17.120	17.680	17.680	904,036
2025-01-23	17.070	17.520	17.010	17.280	17.280	762,616
2025-01-22	16.950	17.050	16.810	16.920	16.920	330,300
2025-01-21	17.260	17.470	16.980	16.990	16.990	415,362
2025-01-20	17.330	17.500	17.220	17.310	17.310	474,901

← NewerPage 7 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.