Yunnan Jinggu Forestry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 17.240 | 17.410 | 16.950 | 17.370 | 17.370 | 430,062 |
| 2025-01-16 | 17.300 | 17.500 | 17.020 | 17.140 | 17.140 | 593,400 |
| 2025-01-15 | 17.520 | 17.520 | 17.190 | 17.300 | 17.300 | 274,501 |
| 2025-01-14 | 17.180 | 17.550 | 16.860 | 17.360 | 17.360 | 732,201 |
| 2025-01-13 | 17.090 | 17.440 | 16.760 | 16.920 | 16.920 | 576,500 |
| 2025-01-10 | 17.580 | 17.930 | 17.420 | 17.420 | 17.420 | 685,700 |
| 2025-01-09 | 17.500 | 17.800 | 17.320 | 17.580 | 17.580 | 609,174 |
| 2025-01-08 | 16.970 | 17.790 | 16.850 | 17.600 | 17.600 | 1,427,002 |
| 2025-01-07 | 16.490 | 17.180 | 16.020 | 16.970 | 16.970 | 890,500 |
| 2025-01-06 | 16.350 | 16.520 | 15.820 | 16.400 | 16.400 | 437,001 |
| 2025-01-03 | 17.100 | 17.100 | 16.290 | 16.360 | 16.360 | 695,900 |
| 2025-01-02 | 17.400 | 17.520 | 16.880 | 16.880 | 16.880 | 597,300 |
| 2024-12-31 | 17.610 | 17.750 | 17.400 | 17.500 | 17.500 | 697,300 |
| 2024-12-30 | 17.480 | 17.610 | 17.270 | 17.490 | 17.490 | 610,970 |
| 2024-12-27 | 17.090 | 17.840 | 17.030 | 17.650 | 17.650 | 738,300 |
| 2024-12-26 | 16.860 | 17.170 | 16.800 | 17.090 | 17.090 | 535,367 |
| 2024-12-25 | 17.180 | 17.180 | 16.640 | 16.860 | 16.860 | 590,806 |
| 2024-12-24 | 17.160 | 17.400 | 16.730 | 17.070 | 17.070 | 556,242 |
| 2024-12-23 | 17.870 | 17.870 | 16.990 | 17.240 | 17.240 | 1,054,904 |
| 2024-12-20 | 17.670 | 18.100 | 17.410 | 17.820 | 17.820 | 787,024 |
| 2024-12-19 | 17.600 | 17.660 | 17.300 | 17.600 | 17.600 | 617,893 |
| 2024-12-18 | 17.600 | 17.960 | 17.270 | 17.600 | 17.600 | 795,400 |
| 2024-12-17 | 18.360 | 18.590 | 17.560 | 17.620 | 17.620 | 959,897 |
| 2024-12-16 | 18.590 | 18.660 | 18.360 | 18.450 | 18.450 | 686,800 |
| 2024-12-13 | 18.420 | 18.680 | 18.300 | 18.590 | 18.590 | 921,958 |
| 2024-12-12 | 18.190 | 18.810 | 18.190 | 18.480 | 18.480 | 1,055,375 |
| 2024-12-11 | 18.120 | 18.400 | 18.010 | 18.280 | 18.280 | 756,384 |
| 2024-12-10 | 18.640 | 18.920 | 18.100 | 18.120 | 18.120 | 1,369,044 |
| 2024-12-09 | 18.840 | 19.000 | 18.400 | 18.400 | 18.400 | 842,050 |
| 2024-12-06 | 19.030 | 19.140 | 18.630 | 18.840 | 18.840 | 1,623,201 |
| 2024-12-05 | 18.740 | 19.140 | 18.700 | 19.050 | 19.050 | 1,141,197 |
| 2024-12-04 | 19.070 | 19.250 | 18.450 | 18.830 | 18.830 | 1,637,257 |
| 2024-12-03 | 18.220 | 19.350 | 18.000 | 19.050 | 19.050 | 2,550,784 |
| 2024-12-02 | 17.720 | 18.240 | 17.610 | 18.220 | 18.220 | 1,860,345 |
| 2024-11-29 | 17.820 | 17.940 | 17.390 | 17.720 | 17.720 | 1,831,000 |
| 2024-11-28 | 17.020 | 18.470 | 16.820 | 17.990 | 17.990 | 3,767,614 |
| 2024-11-27 | 17.040 | 17.040 | 16.380 | 17.030 | 17.030 | 818,600 |
| 2024-11-26 | 16.960 | 17.150 | 16.750 | 16.960 | 16.960 | 790,600 |
| 2024-11-25 | 16.590 | 16.980 | 16.550 | 16.930 | 16.930 | 1,123,365 |
| 2024-11-22 | 17.290 | 17.490 | 16.330 | 16.550 | 16.550 | 1,364,963 |
| 2024-11-21 | 17.080 | 17.470 | 16.950 | 17.320 | 17.320 | 1,418,013 |
| 2024-11-20 | 16.410 | 16.990 | 16.360 | 16.950 | 16.950 | 1,002,092 |
| 2024-11-19 | 16.040 | 16.460 | 15.920 | 16.450 | 16.450 | 1,019,767 |
| 2024-11-18 | 16.250 | 16.610 | 15.680 | 16.020 | 16.020 | 919,625 |
| 2024-11-15 | 16.360 | 16.590 | 16.300 | 16.370 | 16.370 | 805,088 |
| 2024-11-14 | 17.030 | 17.030 | 16.400 | 16.400 | 16.400 | 642,917 |
| 2024-11-13 | 16.980 | 17.100 | 16.510 | 16.930 | 16.930 | 1,067,561 |
| 2024-11-12 | 17.140 | 17.310 | 16.810 | 17.040 | 17.040 | 1,267,600 |
| 2024-11-11 | 17.780 | 17.780 | 16.980 | 17.040 | 17.040 | 1,529,200 |
| 2024-11-08 | 17.390 | 17.810 | 17.190 | 17.770 | 17.770 | 1,782,585 |
| 2024-11-07 | 16.990 | 17.310 | 16.880 | 17.290 | 17.290 | 1,149,350 |
| 2024-11-06 | 17.300 | 17.490 | 16.900 | 17.060 | 17.060 | 1,483,717 |
| 2024-11-05 | 16.600 | 17.180 | 16.440 | 17.140 | 17.140 | 1,877,000 |
| 2024-11-04 | 16.060 | 16.850 | 15.700 | 16.830 | 16.830 | 1,954,847 |
| 2024-11-01 | 16.210 | 17.470 | 15.970 | 15.970 | 15.970 | 1,921,425 |
| 2024-10-31 | 16.280 | 16.600 | 16.080 | 16.300 | 16.300 | 1,198,472 |
| 2024-10-30 | 15.800 | 16.550 | 15.800 | 16.290 | 16.290 | 1,536,725 |
| 2024-10-29 | 16.340 | 16.390 | 15.610 | 15.970 | 15.970 | 1,761,500 |
| 2024-10-28 | 15.380 | 16.610 | 15.360 | 16.350 | 16.350 | 2,391,349 |
| 2024-10-25 | 15.500 | 15.580 | 15.230 | 15.400 | 15.400 | 1,306,700 |
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.