Yunnan Jinggu Forestry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	15.500	15.580	15.230	15.400	15.400	1,306,700
2024-10-24	15.150	15.680	15.110	15.440	15.440	1,045,422
2024-10-23	15.090	15.240	14.930	15.210	15.210	677,001
2024-10-22	14.900	15.360	14.860	15.030	15.030	717,300
2024-10-21	14.750	15.130	14.600	14.970	14.970	1,110,399
2024-10-18	14.230	14.930	14.230	14.710	14.710	1,267,771
2024-10-17	14.390	14.470	14.160	14.220	14.220	696,200
2024-10-16	14.150	14.490	14.070	14.200	14.200	811,400
2024-10-15	14.510	14.690	14.190	14.210	14.210	921,700
2024-10-14	14.340	14.730	14.210	14.650	14.650	686,072
2024-10-11	14.810	14.960	14.250	14.340	14.340	1,009,000
2024-10-10	15.100	15.340	14.540	14.820	14.820	1,561,700
2024-10-09	15.520	15.570	14.400	14.450	14.450	1,654,438
2024-10-08	16.700	16.950	15.210	15.520	15.520	2,543,237
2024-09-30	14.830	15.780	14.540	15.440	15.440	2,105,387
2024-09-27	14.230	14.550	14.180	14.490	14.490	638,700
2024-09-26	13.890	14.250	13.710	14.200	14.200	650,838
2024-09-25	13.580	14.360	13.540	13.890	13.890	1,272,150
2024-09-24	12.950	13.390	12.950	13.380	13.380	589,500
2024-09-23	12.870	13.090	12.730	12.900	12.900	283,900
2024-09-20	12.990	13.050	12.710	12.840	12.840	368,600
2024-09-19	12.900	13.260	12.790	12.990	12.990	500,200
2024-09-18	13.130	13.130	12.660	12.870	12.870	329,327
2024-09-13	13.280	13.300	13.130	13.180	13.180	238,700
2024-09-12	13.240	13.380	13.180	13.280	13.280	239,772
2024-09-11	13.500	13.500	13.120	13.250	13.250	463,800
2024-09-10	13.100	13.400	13.020	13.390	13.390	650,016
2024-09-09	13.060	13.410	12.880	13.020	13.020	549,901
2024-09-06	13.240	13.300	13.070	13.180	13.180	472,800
2024-09-05	13.500	13.690	13.150	13.240	13.240	606,077
2024-09-04	13.700	13.700	13.250	13.520	13.520	533,700
2024-09-03	13.860	13.890	13.410	13.610	13.610	738,900
2024-09-02	13.770	13.860	13.450	13.700	13.700	982,600
2024-08-30	13.500	13.590	13.230	13.500	13.500	815,300
2024-08-29	13.680	13.680	12.750	13.350	13.350	971,406
2024-08-28	12.660	13.110	12.390	13.100	13.100	669,690
2024-08-27	12.630	12.780	12.530	12.530	12.530	346,500
2024-08-26	12.600	12.810	12.600	12.740	12.740	257,372
2024-08-23	12.740	12.810	12.520	12.740	12.740	357,900
2024-08-22	12.760	12.930	12.690	12.740	12.740	287,200
2024-08-21	12.580	12.820	12.340	12.690	12.690	326,200
2024-08-20	13.250	13.250	12.650	12.660	12.660	612,700
2024-08-19	13.170	13.300	13.110	13.210	13.210	397,525
2024-08-16	13.330	13.480	13.200	13.240	13.240	524,300
2024-08-15	13.320	13.560	13.020	13.390	13.390	1,003,300
2024-08-14	13.620	13.620	13.250	13.350	13.350	1,015,100
2024-08-13	13.910	13.990	13.390	13.620	13.620	1,444,545
2024-08-12	14.500	14.580	13.840	13.970	13.970	1,761,849
2024-08-09	14.700	15.700	14.460	14.500	14.500	2,781,834
2024-08-08	13.940	15.240	13.760	15.240	15.240	3,313,502
2024-08-07	13.810	13.970	13.800	13.850	13.850	264,300
2024-08-06	13.570	13.830	13.570	13.810	13.810	379,446
2024-08-05	13.710	13.930	13.520	13.560	13.560	516,100
2024-08-02	13.950	14.110	13.700	13.870	13.870	576,900
2024-08-01	14.100	14.200	14.000	14.040	14.040	277,500
2024-07-31	13.880	14.230	13.880	14.110	14.110	743,500
2024-07-30	13.790	13.900	13.630	13.880	13.880	208,220
2024-07-29	13.830	13.870	13.730	13.730	13.730	278,100
2024-07-26	13.640	13.940	13.600	13.900	13.900	522,500
2024-07-25	13.310	13.580	13.310	13.510	13.510	190,178

← NewerPage 9 of 21 · 1,216 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.