Jilin Yatai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	2.180	2.230	2.170	2.220	2.220	30,803,385
2023-07-25	2.130	2.180	2.130	2.170	2.170	29,142,081
2023-07-24	2.140	2.140	2.110	2.120	2.120	9,952,701
2023-07-21	2.090	2.140	2.080	2.130	2.130	27,537,471
2023-07-20	2.110	2.120	2.080	2.080	2.080	11,500,861
2023-07-19	2.080	2.110	2.070	2.110	2.110	14,826,860
2023-07-18	2.080	2.090	2.060	2.080	2.080	8,519,813
2023-07-17	2.090	2.090	2.060	2.080	2.080	9,615,442
2023-07-14	2.100	2.110	2.090	2.100	2.100	8,252,115
2023-07-13	2.100	2.110	2.090	2.100	2.100	7,634,259
2023-07-12	2.120	2.120	2.080	2.090	2.090	9,240,651
2023-07-11	2.130	2.130	2.100	2.120	2.120	6,127,273
2023-07-10	2.120	2.130	2.110	2.120	2.120	6,074,400
2023-07-07	2.110	2.130	2.090	2.110	2.110	10,453,481
2023-07-06	2.130	2.130	2.100	2.120	2.120	10,166,713
2023-07-05	2.130	2.130	2.110	2.120	2.120	4,095,900
2023-07-04	2.130	2.150	2.120	2.120	2.120	9,366,281
2023-07-03	2.100	2.130	2.100	2.130	2.130	10,349,633
2023-06-30	2.090	2.110	2.080	2.110	2.110	8,596,891
2023-06-29	2.080	2.090	2.070	2.080	2.080	4,272,000
2023-06-28	2.090	2.100	2.050	2.090	2.090	7,453,450
2023-06-27	2.060	2.100	2.060	2.100	2.100	6,637,972
2023-06-26	2.110	2.110	2.050	2.060	2.060	11,331,273
2023-06-21	2.130	2.130	2.110	2.110	2.110	8,056,539
2023-06-20	2.150	2.150	2.120	2.130	2.130	13,355,551
2023-06-19	2.160	2.160	2.130	2.150	2.150	7,416,954
2023-06-16	2.170	2.170	2.160	2.160	2.160	6,192,871
2023-06-15	2.160	2.170	2.140	2.170	2.170	12,841,335
2023-06-14	2.160	2.170	2.150	2.170	2.170	6,751,300
2023-06-13	2.170	2.180	2.150	2.160	2.160	5,537,100
2023-06-12	2.170	2.180	2.160	2.170	2.170	6,133,250
2023-06-09	2.180	2.190	2.160	2.180	2.180	5,619,801
2023-06-08	2.170	2.190	2.140	2.180	2.180	8,349,014
2023-06-07	2.180	2.190	2.160	2.170	2.170	9,005,577
2023-06-06	2.200	2.210	2.160	2.170	2.170	6,606,760
2023-06-05	2.200	2.210	2.190	2.200	2.200	7,611,273
2023-06-02	2.190	2.220	2.170	2.210	2.210	13,155,826
2023-06-01	2.170	2.180	2.150	2.180	2.180	6,066,202
2023-05-31	2.190	2.190	2.150	2.160	2.160	7,567,525
2023-05-30	2.170	2.180	2.150	2.180	2.180	8,104,100
2023-05-29	2.190	2.210	2.170	2.170	2.170	5,992,150
2023-05-26	2.180	2.190	2.150	2.190	2.190	6,407,077
2023-05-25	2.190	2.190	2.150	2.170	2.170	11,075,677
2023-05-24	2.220	2.230	2.190	2.190	2.190	9,979,900
2023-05-23	2.250	2.270	2.220	2.220	2.220	8,799,695
2023-05-22	2.260	2.260	2.240	2.250	2.250	6,152,415
2023-05-19	2.260	2.270	2.230	2.250	2.250	10,028,958
2023-05-18	2.270	2.280	2.240	2.250	2.250	10,682,162
2023-05-17	2.260	2.290	2.250	2.270	2.270	12,629,821
2023-05-16	2.290	2.340	2.260	2.270	2.270	24,902,817
2023-05-15	2.270	2.430	2.260	2.310	2.310	60,161,386
2023-05-12	2.240	2.250	2.210	2.210	2.210	7,592,374
2023-05-11	2.220	2.250	2.210	2.240	2.240	9,707,839
2023-05-10	2.220	2.230	2.200	2.220	2.220	8,637,374
2023-05-09	2.230	2.270	2.210	2.220	2.220	20,280,044
2023-05-08	2.230	2.240	2.210	2.220	2.220	18,820,491
2023-05-05	2.220	2.230	2.200	2.220	2.220	7,753,936
2023-05-04	2.180	2.230	2.160	2.210	2.210	13,903,372
2023-04-28	2.140	2.200	2.140	2.190	2.190	11,258,670
2023-04-27	2.160	2.170	2.140	2.150	2.150	8,733,479

← NewerPage 14 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.