Jilin Yatai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	2.350	2.390	2.340	2.380	2.380	18,293,035
2023-01-31	2.310	2.350	2.290	2.340	2.340	21,561,489
2023-01-30	2.330	2.330	2.300	2.320	2.320	26,316,687
2023-01-20	2.270	2.310	2.270	2.300	2.300	21,461,003
2023-01-19	2.290	2.300	2.250	2.270	2.270	45,980,495
2023-01-18	2.320	2.330	2.290	2.300	2.300	25,124,212
2023-01-17	2.340	2.340	2.300	2.320	2.320	9,542,800
2023-01-16	2.330	2.360	2.310	2.340	2.340	14,489,145
2023-01-13	2.300	2.330	2.290	2.330	2.330	12,721,614
2023-01-12	2.310	2.320	2.290	2.300	2.300	11,088,550
2023-01-11	2.350	2.360	2.310	2.320	2.320	12,848,912
2023-01-10	2.390	2.390	2.340	2.350	2.350	12,064,224
2023-01-09	2.380	2.400	2.380	2.390	2.390	9,591,331
2023-01-06	2.410	2.420	2.380	2.380	2.380	12,629,868
2023-01-05	2.440	2.450	2.410	2.420	2.420	12,949,598
2023-01-04	2.430	2.450	2.420	2.450	2.450	9,846,557
2023-01-03	2.390	2.460	2.370	2.430	2.430	16,845,227
2022-12-30	2.400	2.410	2.370	2.400	2.400	9,170,477
2022-12-29	2.400	2.420	2.380	2.390	2.390	8,543,613
2022-12-28	2.420	2.430	2.380	2.400	2.400	8,781,950
2022-12-27	2.400	2.430	2.390	2.400	2.400	10,731,221
2022-12-26	2.430	2.440	2.380	2.390	2.390	10,537,526
2022-12-23	2.400	2.460	2.390	2.420	2.420	11,041,270
2022-12-22	2.480	2.500	2.420	2.420	2.420	8,550,904
2022-12-21	2.500	2.500	2.450	2.470	2.470	8,456,757
2022-12-20	2.500	2.520	2.460	2.490	2.490	8,049,731
2022-12-19	2.590	2.620	2.480	2.490	2.490	16,124,900
2022-12-16	2.570	2.620	2.540	2.580	2.580	12,345,860
2022-12-15	2.590	2.610	2.550	2.560	2.560	11,508,043
2022-12-14	2.640	2.640	2.570	2.580	2.580	13,246,150
2022-12-13	2.620	2.640	2.590	2.640	2.640	13,742,383
2022-12-12	2.640	2.660	2.600	2.610	2.610	16,944,566
2022-12-09	2.630	2.670	2.620	2.630	2.630	15,533,197
2022-12-08	2.620	2.640	2.590	2.630	2.630	15,751,567
2022-12-07	2.620	2.630	2.560	2.620	2.620	21,814,660
2022-12-06	2.670	2.680	2.620	2.630	2.630	15,587,894
2022-12-05	2.640	2.690	2.640	2.670	2.670	19,698,488
2022-12-02	2.660	2.660	2.620	2.640	2.640	12,468,061
2022-12-01	2.690	2.690	2.630	2.630	2.630	15,272,257
2022-11-30	2.680	2.730	2.660	2.670	2.670	18,427,202
2022-11-29	2.670	2.730	2.650	2.690	2.690	18,024,162
2022-11-28	2.660	2.680	2.590	2.640	2.640	28,385,694
2022-11-25	2.680	2.700	2.660	2.670	2.670	17,728,061
2022-11-24	2.690	2.710	2.660	2.670	2.670	15,808,533
2022-11-23	2.740	2.740	2.640	2.680	2.680	34,855,310
2022-11-22	2.680	2.780	2.650	2.760	2.760	59,049,432
2022-11-21	2.680	2.730	2.630	2.680	2.680	36,171,665
2022-11-18	2.560	2.740	2.560	2.680	2.680	80,577,463
2022-11-17	2.520	2.650	2.500	2.570	2.570	56,669,248
2022-11-16	2.500	2.530	2.490	2.500	2.500	19,130,508
2022-11-15	2.480	2.530	2.470	2.510	2.510	24,078,961
2022-11-14	2.480	2.500	2.460	2.480	2.480	20,865,866
2022-11-11	2.500	2.510	2.450	2.460	2.460	33,529,884
2022-11-10	2.460	2.480	2.430	2.460	2.460	15,416,399
2022-11-09	2.460	2.510	2.450	2.470	2.470	19,528,168
2022-11-08	2.490	2.490	2.430	2.470	2.470	23,891,200
2022-11-07	2.380	2.570	2.360	2.490	2.490	61,339,422
2022-11-04	2.360	2.420	2.330	2.400	2.400	39,618,125
2022-11-03	2.400	2.410	2.320	2.350	2.350	64,677,504
2022-11-02	2.270	2.520	2.260	2.430	2.430	94,901,813

← NewerPage 16 of 21 · 1,216 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.