Jilin Yatai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	2.130	2.140	2.110	2.110	2.110	18,120,520
2023-10-25	2.120	2.170	2.120	2.150	2.150	34,676,214
2023-10-24	2.010	2.090	2.010	2.070	2.070	14,341,488
2023-10-23	2.060	2.070	2.010	2.020	2.020	14,580,792
2023-10-20	2.060	2.090	2.060	2.070	2.070	10,506,922
2023-10-19	2.080	2.100	2.060	2.070	2.070	12,622,518
2023-10-18	2.120	2.130	2.090	2.090	2.090	12,018,450
2023-10-17	2.130	2.140	2.120	2.120	2.120	8,432,110
2023-10-16	2.110	2.140	2.100	2.120	2.120	15,559,822
2023-10-13	2.130	2.140	2.110	2.110	2.110	13,573,000
2023-10-12	2.130	2.150	2.110	2.140	2.140	12,854,956
2023-10-11	2.130	2.130	2.110	2.120	2.120	13,723,014
2023-10-10	2.130	2.140	2.120	2.130	2.130	8,664,250
2023-10-09	2.140	2.140	2.120	2.120	2.120	10,203,701
2023-09-28	2.120	2.150	2.120	2.140	2.140	11,605,136
2023-09-27	2.140	2.140	2.120	2.120	2.120	10,038,775
2023-09-26	2.130	2.150	2.130	2.130	2.130	10,163,586
2023-09-25	2.170	2.170	2.130	2.130	2.130	15,395,800
2023-09-22	2.130	2.170	2.130	2.170	2.170	19,432,600
2023-09-21	2.160	2.170	2.130	2.140	2.140	18,976,007
2023-09-20	2.160	2.190	2.140	2.160	2.160	29,130,770
2023-09-19	2.150	2.200	2.140	2.170	2.170	33,349,490
2023-09-18	2.160	2.160	2.130	2.150	2.150	19,936,497
2023-09-15	2.140	2.170	2.130	2.170	2.170	25,250,624
2023-09-14	2.130	2.140	2.110	2.130	2.130	15,881,500
2023-09-13	2.140	2.170	2.130	2.140	2.140	24,548,750
2023-09-12	2.150	2.160	2.130	2.130	2.130	15,701,000
2023-09-11	2.130	2.170	2.110	2.150	2.150	25,296,673
2023-09-08	2.120	2.130	2.100	2.110	2.110	13,014,202
2023-09-07	2.140	2.160	2.110	2.110	2.110	21,664,600
2023-09-06	2.130	2.150	2.120	2.140	2.140	17,495,254
2023-09-05	2.180	2.180	2.120	2.140	2.140	25,819,400
2023-09-04	2.130	2.190	2.130	2.180	2.180	30,998,008
2023-09-01	2.130	2.140	2.120	2.130	2.130	14,858,800
2023-08-31	2.150	2.160	2.120	2.130	2.130	27,584,706
2023-08-30	2.210	2.220	2.150	2.150	2.150	34,798,912
2023-08-29	2.250	2.270	2.180	2.220	2.220	50,869,225
2023-08-28	2.350	2.350	2.250	2.270	2.270	91,206,973
2023-08-25	2.140	2.200	2.130	2.140	2.140	20,867,256
2023-08-24	2.180	2.180	2.140	2.150	2.150	15,518,752
2023-08-23	2.220	2.230	2.160	2.170	2.170	17,329,400
2023-08-22	2.230	2.240	2.180	2.230	2.230	21,040,052
2023-08-21	2.230	2.270	2.210	2.220	2.220	20,231,213
2023-08-18	2.280	2.310	2.230	2.230	2.230	33,589,600
2023-08-17	2.310	2.320	2.260	2.280	2.280	28,117,600
2023-08-16	2.260	2.410	2.250	2.310	2.310	54,389,901
2023-08-15	2.280	2.290	2.240	2.270	2.270	21,311,131
2023-08-14	2.280	2.300	2.240	2.290	2.290	26,878,524
2023-08-11	2.350	2.350	2.290	2.300	2.300	31,656,867
2023-08-10	2.320	2.370	2.320	2.350	2.350	30,185,859
2023-08-09	2.380	2.390	2.320	2.330	2.330	39,275,450
2023-08-08	2.430	2.430	2.360	2.370	2.370	80,721,081
2023-08-07	2.480	2.510	2.410	2.450	2.450	79,149,552
2023-08-04	2.460	2.670	2.430	2.500	2.500	185,827,076
2023-08-03	2.420	2.440	2.360	2.430	2.430	41,148,760
2023-08-02	2.360	2.470	2.350	2.390	2.390	67,204,197
2023-08-01	2.350	2.520	2.330	2.400	2.400	99,780,917
2023-07-31	2.330	2.400	2.310	2.360	2.360	88,075,181
2023-07-28	2.230	2.380	2.200	2.330	2.330	77,568,146
2023-07-27	2.210	2.230	2.190	2.210	2.210	25,493,017

← NewerPage 13 of 21 · 1,215 trading daysOlder →

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.