Jilin Yatai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 1.010 | 1.030 | 1.000 | 1.010 | 1.010 | 37,708,889 |
| 2024-07-22 | 1.020 | 1.030 | 0.990 | 1.020 | 1.020 | 44,585,681 |
| 2024-07-19 | 0.980 | 1.020 | 0.950 | 1.010 | 1.010 | 90,358,332 |
| 2024-07-18 | 1.000 | 1.000 | 0.930 | 0.990 | 0.990 | 88,186,178 |
| 2024-07-17 | 1.030 | 1.040 | 0.980 | 1.010 | 1.010 | 65,276,430 |
| 2024-07-16 | 1.030 | 1.040 | 1.020 | 1.030 | 1.030 | 47,348,553 |
| 2024-07-15 | 1.050 | 1.060 | 1.020 | 1.020 | 1.020 | 61,979,601 |
| 2024-07-12 | 1.030 | 1.090 | 1.030 | 1.070 | 1.070 | 99,194,031 |
| 2024-07-11 | 1.040 | 1.050 | 1.010 | 1.030 | 1.030 | 69,867,612 |
| 2024-07-10 | 1.020 | 1.040 | 1.010 | 1.020 | 1.020 | 64,792,291 |
| 2024-07-09 | 1.060 | 1.080 | 1.020 | 1.050 | 1.050 | 86,018,194 |
| 2024-07-08 | 1.040 | 1.100 | 1.030 | 1.060 | 1.060 | 80,098,051 |
| 2024-07-05 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-07-04 | 1.070 | 1.200 | 1.030 | 1.150 | 1.150 | 264,770,883 |
| 2024-07-03 | 1.130 | 1.130 | 1.100 | 1.130 | 1.130 | 201,120,041 |
| 2024-07-02 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 6,184,761 |
| 2024-07-01 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 11,376,416 |
| 2024-06-28 | 0.780 | 0.860 | 0.770 | 0.850 | 0.850 | 115,861,862 |
| 2024-06-27 | 0.850 | 0.880 | 0.810 | 0.820 | 0.820 | 112,528,422 |
| 2024-06-26 | 0.810 | 0.850 | 0.780 | 0.830 | 0.830 | 117,743,143 |
| 2024-06-25 | 0.830 | 0.890 | 0.770 | 0.850 | 0.850 | 148,868,672 |
| 2024-06-24 | 0.840 | 0.900 | 0.840 | 0.860 | 0.860 | 100,963,965 |
| 2024-06-21 | 0.950 | 0.950 | 0.890 | 0.890 | 0.890 | 167,702,769 |
| 2024-06-20 | 1.050 | 1.060 | 0.970 | 0.990 | 0.990 | 65,428,615 |
| 2024-06-19 | 1.070 | 1.080 | 1.050 | 1.060 | 1.060 | 21,967,350 |
| 2024-06-18 | 1.050 | 1.080 | 1.040 | 1.070 | 1.070 | 20,934,150 |
| 2024-06-17 | 1.060 | 1.070 | 1.040 | 1.050 | 1.050 | 21,872,108 |
| 2024-06-14 | 1.050 | 1.080 | 1.050 | 1.060 | 1.060 | 29,491,975 |
| 2024-06-13 | 1.100 | 1.130 | 1.060 | 1.070 | 1.070 | 43,985,202 |
| 2024-06-12 | 1.060 | 1.110 | 1.060 | 1.110 | 1.110 | 49,229,201 |
| 2024-06-11 | 1.050 | 1.110 | 1.040 | 1.080 | 1.080 | 38,040,609 |
| 2024-06-07 | 1.050 | 1.100 | 1.050 | 1.080 | 1.080 | 58,701,786 |
| 2024-06-06 | 1.110 | 1.120 | 1.030 | 1.040 | 1.040 | 81,338,449 |
| 2024-06-05 | 1.060 | 1.190 | 1.050 | 1.140 | 1.140 | 109,665,697 |
| 2024-06-04 | 1.050 | 1.080 | 1.010 | 1.080 | 1.080 | 71,611,290 |
| 2024-06-03 | 1.160 | 1.170 | 1.050 | 1.050 | 1.050 | 86,095,289 |
| 2024-05-31 | 1.140 | 1.210 | 1.140 | 1.170 | 1.170 | 54,519,846 |
| 2024-05-30 | 1.280 | 1.290 | 1.150 | 1.150 | 1.150 | 84,411,075 |
| 2024-05-29 | 1.300 | 1.320 | 1.270 | 1.280 | 1.280 | 23,186,401 |
| 2024-05-28 | 1.330 | 1.340 | 1.300 | 1.300 | 1.300 | 14,429,762 |
| 2024-05-27 | 1.350 | 1.360 | 1.310 | 1.340 | 1.340 | 10,403,600 |
| 2024-05-24 | 1.340 | 1.370 | 1.340 | 1.350 | 1.350 | 9,651,209 |
| 2024-05-23 | 1.410 | 1.410 | 1.340 | 1.350 | 1.350 | 18,215,900 |
| 2024-05-22 | 1.400 | 1.420 | 1.390 | 1.410 | 1.410 | 11,208,501 |
| 2024-05-21 | 1.420 | 1.430 | 1.390 | 1.400 | 1.400 | 15,250,100 |
| 2024-05-20 | 1.470 | 1.470 | 1.420 | 1.430 | 1.430 | 31,833,100 |
| 2024-05-17 | 1.410 | 1.450 | 1.380 | 1.440 | 1.440 | 31,277,944 |
| 2024-05-16 | 1.370 | 1.410 | 1.350 | 1.400 | 1.400 | 25,180,564 |
| 2024-05-15 | 1.360 | 1.370 | 1.350 | 1.360 | 1.360 | 10,416,918 |
| 2024-05-14 | 1.360 | 1.370 | 1.350 | 1.360 | 1.360 | 11,157,898 |
| 2024-05-13 | 1.390 | 1.390 | 1.350 | 1.360 | 1.360 | 17,609,318 |
| 2024-05-10 | 1.370 | 1.410 | 1.360 | 1.400 | 1.400 | 24,189,049 |
| 2024-05-09 | 1.370 | 1.390 | 1.360 | 1.370 | 1.370 | 13,288,814 |
| 2024-05-08 | 1.370 | 1.380 | 1.350 | 1.350 | 1.350 | 13,822,020 |
| 2024-05-07 | 1.380 | 1.380 | 1.350 | 1.370 | 1.370 | 15,397,803 |
| 2024-05-06 | 1.360 | 1.390 | 1.360 | 1.380 | 1.380 | 19,853,533 |
| 2024-04-30 | 1.380 | 1.400 | 1.350 | 1.360 | 1.360 | 22,805,981 |
| 2024-04-29 | 1.320 | 1.400 | 1.310 | 1.400 | 1.400 | 35,737,034 |
| 2024-04-26 | 1.300 | 1.340 | 1.280 | 1.320 | 1.320 | 21,554,613 |
| 2024-04-25 | 1.290 | 1.310 | 1.270 | 1.300 | 1.300 | 13,323,771 |
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.