Jilin Yatai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1.300 | 1.320 | 1.280 | 1.290 | 1.290 | 15,527,550 |
| 2024-04-23 | 1.310 | 1.320 | 1.300 | 1.300 | 1.300 | 10,941,750 |
| 2024-04-22 | 1.340 | 1.340 | 1.300 | 1.310 | 1.310 | 11,944,700 |
| 2024-04-19 | 1.340 | 1.360 | 1.320 | 1.340 | 1.340 | 8,583,950 |
| 2024-04-18 | 1.360 | 1.370 | 1.330 | 1.340 | 1.340 | 14,732,516 |
| 2024-04-17 | 1.300 | 1.370 | 1.300 | 1.360 | 1.360 | 17,194,700 |
| 2024-04-16 | 1.380 | 1.390 | 1.290 | 1.300 | 1.300 | 27,515,550 |
| 2024-04-15 | 1.480 | 1.490 | 1.350 | 1.390 | 1.390 | 36,504,404 |
| 2024-04-12 | 1.510 | 1.520 | 1.480 | 1.490 | 1.490 | 14,079,100 |
| 2024-04-11 | 1.500 | 1.530 | 1.500 | 1.510 | 1.510 | 13,813,023 |
| 2024-04-10 | 1.560 | 1.560 | 1.490 | 1.500 | 1.500 | 27,876,632 |
| 2024-04-09 | 1.550 | 1.570 | 1.520 | 1.570 | 1.570 | 32,330,105 |
| 2024-04-08 | 1.610 | 1.650 | 1.560 | 1.560 | 1.560 | 44,142,811 |
| 2024-04-03 | 1.630 | 1.630 | 1.600 | 1.610 | 1.610 | 39,240,738 |
| 2024-04-02 | 1.700 | 1.700 | 1.610 | 1.630 | 1.630 | 80,636,806 |
| 2024-04-01 | 1.790 | 1.790 | 1.680 | 1.700 | 1.700 | 100,098,641 |
| 2024-03-29 | 1.790 | 1.790 | 1.710 | 1.790 | 1.790 | 85,294,247 |
| 2024-03-28 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 28,180,622 |
| 2024-03-27 | 1.510 | 1.520 | 1.470 | 1.480 | 1.480 | 12,899,425 |
| 2024-03-26 | 1.520 | 1.540 | 1.500 | 1.520 | 1.520 | 9,628,845 |
| 2024-03-25 | 1.550 | 1.570 | 1.520 | 1.520 | 1.520 | 15,883,452 |
| 2024-03-22 | 1.600 | 1.600 | 1.560 | 1.560 | 1.560 | 15,596,101 |
| 2024-03-21 | 1.590 | 1.620 | 1.570 | 1.610 | 1.610 | 23,931,251 |
| 2024-03-20 | 1.570 | 1.590 | 1.550 | 1.590 | 1.590 | 13,628,001 |
| 2024-03-19 | 1.580 | 1.600 | 1.570 | 1.570 | 1.570 | 13,836,551 |
| 2024-03-18 | 1.580 | 1.600 | 1.560 | 1.580 | 1.580 | 17,984,000 |
| 2024-03-15 | 1.540 | 1.590 | 1.530 | 1.580 | 1.580 | 20,975,514 |
| 2024-03-14 | 1.550 | 1.570 | 1.520 | 1.550 | 1.550 | 17,805,965 |
| 2024-03-13 | 1.570 | 1.570 | 1.530 | 1.540 | 1.540 | 16,627,803 |
| 2024-03-12 | 1.550 | 1.580 | 1.530 | 1.580 | 1.580 | 18,124,151 |
| 2024-03-11 | 1.530 | 1.550 | 1.510 | 1.550 | 1.550 | 13,125,320 |
| 2024-03-08 | 1.520 | 1.530 | 1.500 | 1.520 | 1.520 | 10,715,515 |
| 2024-03-07 | 1.490 | 1.540 | 1.480 | 1.500 | 1.500 | 17,802,717 |
| 2024-03-06 | 1.480 | 1.510 | 1.470 | 1.490 | 1.490 | 14,549,350 |
| 2024-03-05 | 1.510 | 1.520 | 1.480 | 1.490 | 1.490 | 18,501,050 |
| 2024-03-04 | 1.550 | 1.570 | 1.490 | 1.510 | 1.510 | 18,891,761 |
| 2024-03-01 | 1.570 | 1.580 | 1.540 | 1.550 | 1.550 | 18,658,319 |
| 2024-02-29 | 1.510 | 1.580 | 1.490 | 1.580 | 1.580 | 23,739,803 |
| 2024-02-28 | 1.610 | 1.670 | 1.510 | 1.520 | 1.520 | 37,690,073 |
| 2024-02-27 | 1.570 | 1.620 | 1.560 | 1.610 | 1.610 | 18,885,200 |
| 2024-02-26 | 1.560 | 1.610 | 1.550 | 1.580 | 1.580 | 22,973,601 |
| 2024-02-23 | 1.520 | 1.580 | 1.510 | 1.570 | 1.570 | 21,761,142 |
| 2024-02-22 | 1.510 | 1.530 | 1.490 | 1.520 | 1.520 | 15,599,451 |
| 2024-02-21 | 1.450 | 1.540 | 1.440 | 1.510 | 1.510 | 27,331,994 |
| 2024-02-20 | 1.440 | 1.460 | 1.410 | 1.460 | 1.460 | 15,899,180 |
| 2024-02-19 | 1.420 | 1.450 | 1.410 | 1.430 | 1.430 | 22,195,093 |
| 2024-02-08 | 1.310 | 1.410 | 1.300 | 1.400 | 1.400 | 26,018,415 |
| 2024-02-07 | 1.390 | 1.400 | 1.290 | 1.310 | 1.310 | 32,383,533 |
| 2024-02-06 | 1.320 | 1.440 | 1.270 | 1.380 | 1.380 | 33,964,616 |
| 2024-02-05 | 1.530 | 1.540 | 1.400 | 1.400 | 1.400 | 36,977,343 |
| 2024-02-02 | 1.650 | 1.670 | 1.490 | 1.560 | 1.560 | 30,753,445 |
| 2024-02-01 | 1.690 | 1.700 | 1.630 | 1.630 | 1.630 | 23,145,200 |
| 2024-01-31 | 1.760 | 1.790 | 1.680 | 1.700 | 1.700 | 22,769,750 |
| 2024-01-30 | 1.820 | 1.850 | 1.780 | 1.780 | 1.780 | 19,116,600 |
| 2024-01-29 | 1.880 | 1.890 | 1.820 | 1.830 | 1.830 | 13,609,550 |
| 2024-01-26 | 1.840 | 1.900 | 1.840 | 1.880 | 1.880 | 22,747,322 |
| 2024-01-25 | 1.770 | 1.860 | 1.770 | 1.850 | 1.850 | 21,572,950 |
| 2024-01-24 | 1.730 | 1.800 | 1.700 | 1.770 | 1.770 | 20,785,550 |
| 2024-01-23 | 1.700 | 1.740 | 1.670 | 1.730 | 1.730 | 17,952,340 |
| 2024-01-22 | 1.800 | 1.820 | 1.690 | 1.710 | 1.710 | 22,858,049 |
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.