Jilin Yatai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	2.270	2.290	2.250	2.290	2.290	20,377,554
2022-10-31	2.240	2.280	2.210	2.250	2.250	22,496,002
2022-10-28	2.350	2.350	2.250	2.270	2.270	30,312,826
2022-10-27	2.400	2.510	2.320	2.370	2.370	57,820,397
2022-10-26	2.200	2.410	2.190	2.410	2.410	33,360,685
2022-10-25	2.180	2.210	2.150	2.190	2.190	9,478,350
2022-10-24	2.270	2.270	2.170	2.180	2.180	15,781,300
2022-10-21	2.250	2.290	2.250	2.260	2.260	12,042,963
2022-10-20	2.250	2.260	2.220	2.240	2.240	8,226,996
2022-10-19	2.280	2.290	2.250	2.260	2.260	9,311,964
2022-10-18	2.300	2.300	2.270	2.270	2.270	9,484,926
2022-10-17	2.260	2.310	2.250	2.290	2.290	10,933,287
2022-10-14	2.250	2.290	2.240	2.280	2.280	14,168,703
2022-10-13	2.230	2.250	2.210	2.240	2.240	6,394,398
2022-10-12	2.190	2.240	2.180	2.240	2.240	8,174,118
2022-10-11	2.220	2.220	2.150	2.190	2.190	10,263,464
2022-10-10	2.220	2.250	2.200	2.210	2.210	11,413,161
2022-09-30	2.210	2.230	2.190	2.210	2.210	10,509,743
2022-09-29	2.280	2.300	2.210	2.210	2.210	11,171,850
2022-09-28	2.290	2.300	2.260	2.270	2.270	7,782,283
2022-09-27	2.260	2.310	2.260	2.300	2.300	9,190,466
2022-09-26	2.350	2.370	2.260	2.260	2.260	16,737,850
2022-09-23	2.370	2.410	2.340	2.370	2.370	11,032,760
2022-09-22	2.380	2.410	2.360	2.370	2.370	8,021,000
2022-09-21	2.380	2.420	2.330	2.410	2.410	15,028,139
2022-09-20	2.400	2.430	2.380	2.390	2.390	10,904,014
2022-09-19	2.480	2.490	2.380	2.390	2.390	19,451,950
2022-09-16	2.550	2.550	2.470	2.480	2.480	17,851,150
2022-09-15	2.550	2.570	2.510	2.540	2.540	14,558,100
2022-09-14	2.530	2.560	2.530	2.540	2.540	9,462,722
2022-09-13	2.590	2.590	2.560	2.560	2.560	9,928,400
2022-09-09	2.570	2.590	2.550	2.580	2.580	11,801,066
2022-09-08	2.580	2.590	2.550	2.560	2.560	13,761,152
2022-09-07	2.590	2.590	2.560	2.590	2.590	15,347,048
2022-09-06	2.580	2.610	2.570	2.580	2.580	15,925,178
2022-09-05	2.520	2.600	2.520	2.590	2.590	28,854,028
2022-09-02	2.520	2.530	2.500	2.520	2.520	10,171,778
2022-09-01	2.510	2.540	2.500	2.510	2.510	10,972,194
2022-08-31	2.520	2.540	2.500	2.510	2.510	15,410,311
2022-08-30	2.530	2.560	2.520	2.530	2.530	10,367,359
2022-08-29	2.500	2.540	2.490	2.540	2.540	8,369,251
2022-08-26	2.560	2.560	2.510	2.520	2.520	11,153,162
2022-08-25	2.530	2.560	2.520	2.550	2.550	13,127,906
2022-08-24	2.570	2.590	2.520	2.520	2.520	12,846,561
2022-08-23	2.580	2.590	2.550	2.560	2.560	10,602,650
2022-08-22	2.580	2.600	2.570	2.590	2.590	10,998,628
2022-08-19	2.600	2.610	2.580	2.590	2.590	12,009,823
2022-08-18	2.610	2.620	2.580	2.590	2.590	11,169,038
2022-08-17	2.610	2.630	2.590	2.620	2.620	14,252,193
2022-08-16	2.620	2.630	2.570	2.610	2.610	27,038,545
2022-08-15	2.590	2.590	2.560	2.590	2.590	13,224,681
2022-08-12	2.550	2.590	2.540	2.590	2.590	14,053,269
2022-08-11	2.520	2.560	2.510	2.550	2.550	13,754,071
2022-08-10	2.510	2.520	2.490	2.510	2.510	7,785,600
2022-08-09	2.540	2.540	2.510	2.520	2.520	9,778,339
2022-08-08	2.500	2.550	2.500	2.540	2.540	12,870,785
2022-08-05	2.510	2.550	2.500	2.540	2.540	12,662,007
2022-08-04	2.520	2.530	2.480	2.510	2.510	10,616,569
2022-08-03	2.530	2.550	2.470	2.480	2.480	17,901,500
2022-08-02	2.600	2.610	2.480	2.520	2.520	26,393,531

← NewerPage 17 of 21 · 1,212 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.