Jilin Yatai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.780 | 1.810 | 1.760 | 1.760 | 1.760 | 53,544,500 |
| 2026-10-15 | 1.790 | 1.820 | 1.760 | 1.770 | 1.770 | 71,502,300 |
| 2026-10-14 | 1.850 | 1.890 | 1.820 | 1.820 | 1.820 | 64,592,400 |
| 2026-10-13 | 1.800 | 1.890 | 1.760 | 1.860 | 1.860 | 94,298,564 |
| 2026-10-12 | 1.900 | 1.910 | 1.820 | 1.820 | 1.820 | 94,539,138 |
| 2026-10-09 | 1.860 | 1.920 | 1.840 | 1.920 | 1.920 | 111,377,700 |
| 2026-10-08 | 1.850 | 1.880 | 1.840 | 1.860 | 1.860 | 86,067,253 |
| 2026-09-30 | 1.860 | 1.880 | 1.820 | 1.850 | 1.850 | 68,655,558 |
| 2026-09-29 | 1.840 | 1.870 | 1.800 | 1.840 | 1.840 | 62,791,200 |
| 2026-09-28 | 1.850 | 1.870 | 1.820 | 1.860 | 1.860 | 72,782,491 |
| 2026-09-24 | 1.870 | 1.900 | 1.830 | 1.850 | 1.850 | 78,016,550 |
| 2026-09-23 | 1.900 | 1.920 | 1.860 | 1.880 | 1.880 | 125,584,200 |
| 2026-09-22 | 1.890 | 1.930 | 1.870 | 1.910 | 1.910 | 131,983,300 |
| 2026-09-21 | 1.880 | 1.940 | 1.820 | 1.900 | 1.900 | 229,756,696 |
| 2026-09-18 | 1.740 | 1.930 | 1.730 | 1.930 | 1.930 | 160,479,833 |
| 2026-09-17 | 1.730 | 1.760 | 1.700 | 1.750 | 1.750 | 73,835,600 |
| 2026-09-16 | 1.700 | 1.750 | 1.680 | 1.750 | 1.750 | 76,427,271 |
| 2026-09-15 | 1.860 | 1.870 | 1.710 | 1.720 | 1.720 | 168,520,700 |
| 2026-09-14 | 1.880 | 1.920 | 1.840 | 1.880 | 1.880 | 132,704,522 |
| 2026-09-11 | 1.940 | 1.950 | 1.850 | 1.870 | 1.870 | 126,263,350 |
| 2026-09-10 | 1.970 | 2.000 | 1.930 | 1.950 | 1.950 | 116,290,373 |
| 2026-09-09 | 2.070 | 2.100 | 1.990 | 2.000 | 2.000 | 229,368,640 |
| 2026-09-08 | 1.880 | 2.070 | 1.880 | 2.070 | 2.070 | 256,417,483 |
| 2026-09-07 | 1.850 | 1.890 | 1.830 | 1.880 | 1.880 | 75,600,288 |
| 2026-09-04 | 1.860 | 1.890 | 1.810 | 1.860 | 1.860 | 96,056,450 |
| 2026-09-03 | 1.920 | 1.920 | 1.840 | 1.850 | 1.850 | 117,891,775 |
| 2026-09-02 | 1.980 | 1.980 | 1.890 | 1.920 | 1.920 | 107,909,821 |
| 2026-09-01 | 1.890 | 1.980 | 1.870 | 1.960 | 1.960 | 132,367,983 |
| 2026-08-31 | 1.980 | 1.990 | 1.890 | 1.910 | 1.910 | 138,923,858 |
| 2026-08-28 | 2.020 | 2.040 | 1.970 | 1.990 | 1.990 | 131,484,425 |
| 2026-08-27 | 1.970 | 2.090 | 1.960 | 2.060 | 2.060 | 193,982,834 |
| 2026-08-26 | 1.930 | 2.020 | 1.930 | 1.970 | 1.970 | 134,905,517 |
| 2026-08-25 | 1.870 | 1.950 | 1.850 | 1.940 | 1.940 | 162,258,252 |
| 2026-08-24 | 1.960 | 1.980 | 1.860 | 1.870 | 1.870 | 139,500,686 |
| 2026-08-21 | 1.930 | 1.990 | 1.910 | 1.960 | 1.960 | 204,159,029 |
| 2026-08-20 | 1.950 | 2.070 | 1.880 | 1.990 | 1.990 | 381,982,453 |
| 2026-08-19 | 2.030 | 2.080 | 1.850 | 1.880 | 1.880 | 273,373,747 |
| 2026-08-18 | 2.190 | 2.210 | 2.000 | 2.030 | 2.030 | 423,572,907 |
| 2026-08-17 | 2.170 | 2.310 | 2.060 | 2.210 | 2.210 | 528,754,318 |
| 2026-08-14 | 2.460 | 2.470 | 2.100 | 2.180 | 2.180 | 747,955,172 |
| 2026-08-13 | 2.150 | 2.270 | 2.100 | 2.270 | 2.270 | 287,398,445 |
| 2026-08-12 | 1.900 | 2.060 | 1.860 | 2.060 | 2.060 | 384,696,430 |
| 2026-08-11 | 1.700 | 1.870 | 1.680 | 1.870 | 1.870 | 171,708,785 |
| 2026-08-10 | 1.710 | 1.720 | 1.690 | 1.700 | 1.700 | 59,300,760 |
| 2026-08-07 | 1.710 | 1.730 | 1.660 | 1.730 | 1.730 | 73,404,400 |
| 2026-08-06 | 1.750 | 1.760 | 1.700 | 1.720 | 1.720 | 72,185,093 |
| 2026-08-05 | 1.770 | 1.770 | 1.730 | 1.750 | 1.750 | 83,293,800 |
| 2026-08-04 | 1.770 | 1.790 | 1.750 | 1.770 | 1.770 | 77,640,551 |
| 2026-08-03 | 1.750 | 1.790 | 1.740 | 1.760 | 1.760 | 79,541,500 |
| 2026-07-31 | 1.740 | 1.800 | 1.710 | 1.760 | 1.760 | 145,378,819 |
| 2026-07-30 | 1.880 | 1.890 | 1.710 | 1.720 | 1.720 | 204,746,805 |
| 2026-07-29 | 1.760 | 1.930 | 1.760 | 1.890 | 1.890 | 279,107,011 |
| 2026-07-28 | 1.740 | 1.890 | 1.720 | 1.810 | 1.810 | 307,878,025 |
| 2026-07-27 | 1.630 | 1.740 | 1.620 | 1.720 | 1.720 | 93,449,201 |
| 2026-07-24 | 1.690 | 1.720 | 1.630 | 1.640 | 1.640 | 96,016,395 |
| 2026-07-23 | 1.660 | 1.760 | 1.660 | 1.710 | 1.710 | 146,381,143 |
| 2026-07-22 | 1.560 | 1.770 | 1.560 | 1.680 | 1.680 | 212,457,810 |
| 2026-07-21 | 1.750 | 1.790 | 1.700 | 1.700 | 1.700 | 70,424,500 |
| 2026-07-20 | 1.980 | 2.050 | 1.810 | 1.890 | 1.890 | 426,752,161 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-08-17 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.