Yunnan Jinggu Forestry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	21.660	21.660	21.250	21.250	21.250	514,600
2026-10-16	21.660	21.870	21.500	21.660	21.660	309,900
2026-10-15	21.850	22.000	21.450	21.540	21.540	622,700
2026-10-14	22.100	22.300	22.010	22.040	22.040	345,000
2026-10-13	22.350	22.430	21.800	22.200	22.200	831,500
2026-10-12	22.860	22.920	22.510	22.560	22.560	516,600
2026-10-09	22.620	22.950	22.450	22.880	22.880	762,900
2026-10-08	22.800	23.090	22.410	22.630	22.630	714,703
2026-09-30	22.550	23.100	22.550	22.950	22.950	395,600
2026-09-29	22.500	22.810	22.400	22.550	22.550	613,500
2026-09-28	23.100	23.700	22.610	22.700	22.700	727,801
2026-09-24	23.500	24.460	23.270	23.410	23.410	1,579,303
2026-09-23	22.690	23.440	22.640	23.270	23.270	823,400
2026-09-22	22.660	22.870	22.510	22.710	22.710	382,800
2026-09-21	22.200	22.860	22.200	22.660	22.660	537,600
2026-09-18	22.300	22.400	22.070	22.320	22.320	298,500
2026-09-17	21.980	22.180	21.870	22.060	22.060	301,900
2026-09-16	21.650	22.220	21.650	22.050	22.050	322,100
2026-09-15	22.080	22.190	21.720	21.960	21.960	350,300
2026-09-14	22.200	22.320	21.980	22.130	22.130	325,300
2026-09-11	22.220	22.260	21.800	22.200	22.200	610,400
2026-09-10	22.950	22.950	22.420	22.470	22.470	530,300
2026-09-09	23.200	23.200	22.880	22.960	22.960	413,900
2026-09-08	23.100	23.210	22.980	23.200	23.200	391,100
2026-09-07	23.020	23.250	22.880	23.100	23.100	476,900
2026-09-04	22.830	23.680	22.830	23.010	23.010	770,601
2026-09-03	22.820	23.060	22.720	22.930	22.930	421,100
2026-09-02	23.100	23.200	22.710	22.880	22.880	517,601
2026-09-01	23.100	23.290	23.020	23.290	23.290	559,600
2026-08-31	22.880	23.150	22.680	23.100	23.100	430,300
2026-08-28	23.170	23.200	22.750	22.880	22.880	525,500
2026-08-27	22.800	23.190	22.700	22.970	22.970	659,800
2026-08-26	22.770	23.230	22.700	22.960	22.960	657,500
2026-08-25	23.560	23.700	22.410	22.940	22.940	1,502,200
2026-08-24	22.930	23.920	22.730	23.890	23.890	1,206,261
2026-08-21	22.590	23.160	22.340	22.900	22.900	711,500
2026-08-20	22.250	22.880	22.240	22.700	22.700	896,200
2026-08-19	22.800	23.010	21.980	22.150	22.150	1,312,300
2026-08-18	23.450	23.450	22.850	22.960	22.960	920,600
2026-08-17	23.730	23.730	22.800	23.360	23.360	1,051,063
2026-08-14	24.670	24.850	22.800	23.850	23.850	2,263,653
2026-08-13	24.020	24.870	23.920	24.670	24.670	1,146,200
2026-08-12	24.560	24.790	23.800	23.930	23.930	1,157,400
2026-08-11	23.450	25.370	23.200	24.580	24.580	2,154,100
2026-08-10	22.770	23.600	22.700	23.570	23.570	1,216,300
2026-08-07	22.160	23.200	22.090	22.830	22.830	1,372,653
2026-08-06	22.030	22.140	21.710	21.990	21.990	527,600
2026-08-05	22.000	22.580	21.930	22.030	22.030	788,226
2026-08-04	21.800	22.200	21.600	22.110	22.110	595,500
2026-08-03	21.390	21.880	21.210	21.700	21.700	495,901
2026-07-31	21.280	21.700	21.070	21.390	21.390	511,100
2026-07-30	21.010	21.400	20.730	21.050	21.050	534,500
2026-07-29	21.010	21.300	20.950	21.210	21.210	357,500
2026-07-28	20.830	21.490	20.620	21.000	21.000	469,300
2026-07-27	20.290	20.910	20.290	20.810	20.810	420,310
2026-07-24	20.800	20.830	20.300	20.490	20.490	304,700
2026-07-23	20.530	21.050	20.500	20.950	20.950	509,300
2026-07-22	20.750	20.750	20.280	20.640	20.640	521,800
2026-07-21	20.570	20.850	19.180	20.650	20.650	1,476,253
2026-07-20	21.500	21.760	20.660	20.750	20.750	928,900

Page 1 of 21 · 1,215 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.