Jilin Yatai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	2.140	2.180	2.120	2.160	2.160	9,604,441
2023-04-25	2.160	2.170	2.130	2.140	2.140	10,578,946
2023-04-24	2.190	2.200	2.160	2.170	2.170	9,010,597
2023-04-21	2.250	2.250	2.180	2.190	2.190	13,347,401
2023-04-20	2.270	2.270	2.230	2.240	2.240	12,646,634
2023-04-19	2.290	2.290	2.260	2.270	2.270	15,492,600
2023-04-18	2.290	2.320	2.270	2.300	2.300	22,883,756
2023-04-17	2.290	2.320	2.270	2.300	2.300	45,339,149
2023-04-14	2.290	2.300	2.270	2.280	2.280	8,785,598
2023-04-13	2.300	2.300	2.280	2.290	2.290	8,125,873
2023-04-12	2.270	2.300	2.270	2.300	2.300	9,201,551
2023-04-11	2.270	2.280	2.250	2.270	2.270	6,676,990
2023-04-10	2.280	2.280	2.260	2.270	2.270	8,245,698
2023-04-07	2.270	2.280	2.270	2.280	2.280	6,925,350
2023-04-06	2.280	2.290	2.260	2.270	2.270	8,223,021
2023-04-04	2.290	2.300	2.270	2.280	2.280	9,562,957
2023-04-03	2.280	2.300	2.270	2.300	2.300	8,072,412
2023-03-31	2.270	2.290	2.270	2.280	2.280	7,006,150
2023-03-30	2.290	2.300	2.260	2.270	2.270	11,730,118
2023-03-29	2.310	2.330	2.280	2.300	2.300	13,431,500
2023-03-28	2.330	2.340	2.310	2.310	2.310	11,862,864
2023-03-27	2.330	2.350	2.320	2.330	2.330	13,262,500
2023-03-24	2.320	2.340	2.310	2.330	2.330	12,387,751
2023-03-23	2.320	2.330	2.310	2.310	2.310	14,445,354
2023-03-22	2.340	2.360	2.320	2.330	2.330	12,133,950
2023-03-21	2.330	2.350	2.320	2.340	2.340	11,886,998
2023-03-20	2.360	2.370	2.320	2.330	2.330	23,090,256
2023-03-17	2.330	2.370	2.320	2.350	2.350	14,289,974
2023-03-16	2.330	2.350	2.310	2.310	2.310	11,205,000
2023-03-15	2.320	2.350	2.310	2.340	2.340	11,972,150
2023-03-14	2.330	2.340	2.290	2.300	2.300	14,309,354
2023-03-13	2.350	2.360	2.320	2.340	2.340	12,567,857
2023-03-10	2.380	2.400	2.350	2.360	2.360	12,921,950
2023-03-09	2.400	2.410	2.370	2.400	2.400	11,722,510
2023-03-08	2.390	2.410	2.380	2.390	2.390	10,759,202
2023-03-07	2.440	2.440	2.380	2.390	2.390	17,414,820
2023-03-06	2.440	2.460	2.420	2.440	2.440	15,307,700
2023-03-03	2.440	2.450	2.420	2.440	2.440	10,996,313
2023-03-02	2.440	2.460	2.410	2.440	2.440	18,243,246
2023-03-01	2.460	2.460	2.440	2.440	2.440	13,699,000
2023-02-28	2.390	2.460	2.380	2.450	2.450	18,125,580
2023-02-27	2.460	2.460	2.380	2.390	2.390	19,785,350
2023-02-24	2.450	2.460	2.420	2.460	2.460	10,056,818
2023-02-23	2.490	2.500	2.430	2.450	2.450	19,991,826
2023-02-22	2.490	2.510	2.460	2.480	2.480	25,409,870
2023-02-21	2.390	2.510	2.380	2.510	2.510	71,514,672
2023-02-20	2.340	2.390	2.330	2.390	2.390	24,250,130
2023-02-17	2.330	2.360	2.330	2.340	2.340	14,738,292
2023-02-16	2.370	2.400	2.310	2.330	2.330	26,643,361
2023-02-15	2.390	2.390	2.360	2.370	2.370	12,026,710
2023-02-14	2.400	2.410	2.380	2.380	2.380	14,623,458
2023-02-13	2.390	2.410	2.370	2.400	2.400	19,399,664
2023-02-10	2.360	2.410	2.350	2.390	2.390	23,995,400
2023-02-09	2.360	2.370	2.330	2.360	2.360	18,930,418
2023-02-08	2.360	2.400	2.350	2.360	2.360	16,136,694
2023-02-07	2.350	2.370	2.350	2.360	2.360	10,132,900
2023-02-06	2.360	2.370	2.340	2.350	2.350	9,500,492
2023-02-03	2.360	2.370	2.330	2.360	2.360	13,765,269
2023-02-02	2.380	2.400	2.350	2.360	2.360	13,330,351
2023-02-01	2.350	2.390	2.340	2.380	2.380	18,293,035

← NewerPage 15 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.