Jilin Yatai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	2.650	2.660	2.600	2.620	2.620	15,382,797
2022-07-29	2.650	2.660	2.610	2.640	2.640	19,854,037
2022-07-28	2.670	2.680	2.630	2.630	2.630	28,536,993
2022-07-27	2.740	2.750	2.640	2.660	2.660	33,915,033
2022-07-26	2.650	2.740	2.620	2.720	2.720	54,384,313
2022-07-25	2.620	2.670	2.610	2.640	2.640	45,433,044
2022-07-22	2.590	2.610	2.550	2.570	2.570	19,337,087
2022-07-21	2.600	2.600	2.570	2.570	2.570	15,391,175
2022-07-20	2.580	2.600	2.560	2.590	2.590	13,587,912
2022-07-19	2.560	2.590	2.540	2.580	2.580	14,744,537
2022-07-18	2.500	2.570	2.490	2.560	2.560	19,109,576
2022-07-15	2.580	2.590	2.500	2.500	2.500	24,781,950
2022-07-14	2.620	2.620	2.580	2.590	2.590	16,093,829
2022-07-13	2.590	2.630	2.570	2.630	2.630	22,674,681
2022-07-12	2.580	2.600	2.570	2.590	2.590	14,017,471
2022-07-11	2.600	2.610	2.580	2.580	2.580	12,417,784
2022-07-08	2.590	2.620	2.590	2.600	2.600	14,832,611
2022-07-07	2.590	2.610	2.590	2.590	2.590	10,990,061
2022-07-06	2.620	2.620	2.580	2.590	2.590	13,557,964
2022-07-05	2.630	2.640	2.600	2.610	2.610	14,056,350
2022-07-04	2.600	2.650	2.590	2.640	2.640	16,948,542
2022-07-01	2.650	2.650	2.590	2.600	2.600	19,968,458
2022-06-30	2.650	2.670	2.630	2.640	2.640	26,236,225
2022-06-29	2.660	2.680	2.650	2.660	2.660	24,892,149
2022-06-28	2.660	2.670	2.630	2.670	2.670	23,887,644
2022-06-27	2.650	2.670	2.640	2.650	2.650	23,155,398
2022-06-24	2.660	2.660	2.630	2.650	2.650	16,462,216
2022-06-23	2.610	2.650	2.600	2.640	2.640	15,944,718
2022-06-22	2.650	2.660	2.610	2.620	2.620	20,378,012
2022-06-21	2.610	2.660	2.610	2.660	2.660	21,563,750
2022-06-20	2.610	2.640	2.600	2.620	2.620	17,194,034
2022-06-17	2.620	2.640	2.590	2.620	2.620	19,295,447
2022-06-16	2.680	2.680	2.630	2.640	2.640	30,765,619
2022-06-15	2.650	2.740	2.630	2.670	2.670	55,751,347
2022-06-14	2.570	2.640	2.550	2.630	2.630	28,825,419
2022-06-13	2.610	2.620	2.560	2.580	2.580	26,778,614
2022-06-10	2.630	2.650	2.580	2.640	2.640	41,676,668
2022-06-09	2.730	2.730	2.630	2.640	2.640	30,816,800
2022-06-08	2.720	2.740	2.660	2.720	2.720	42,395,706
2022-06-07	2.670	2.750	2.630	2.720	2.720	45,902,660
2022-06-06	2.670	2.680	2.640	2.680	2.680	28,422,889
2022-06-02	2.700	2.710	2.640	2.680	2.680	27,297,563
2022-06-01	2.660	2.710	2.650	2.690	2.690	32,477,257
2022-05-31	2.660	2.680	2.640	2.660	2.660	31,313,236
2022-05-30	2.690	2.700	2.630	2.660	2.660	35,615,592
2022-05-27	2.720	2.740	2.660	2.680	2.680	51,117,542
2022-05-26	2.800	2.820	2.710	2.710	2.710	84,906,966
2022-05-25	2.790	2.940	2.770	2.830	2.830	132,688,422
2022-05-24	3.070	3.300	2.930	2.930	2.930	228,431,754
2022-05-23	3.070	3.070	2.900	3.070	3.070	183,314,000
2022-05-20	2.560	2.790	2.560	2.790	2.790	101,507,438
2022-05-19	2.520	2.560	2.510	2.540	2.540	14,715,805
2022-05-18	2.540	2.580	2.530	2.560	2.560	15,264,030
2022-05-17	2.560	2.580	2.520	2.550	2.550	12,666,385
2022-05-16	2.600	2.600	2.550	2.570	2.570	14,333,238
2022-05-13	2.530	2.590	2.520	2.580	2.580	18,643,019
2022-05-12	2.510	2.540	2.490	2.530	2.530	16,670,602
2022-05-11	2.530	2.570	2.520	2.520	2.520	22,414,600
2022-05-10	2.480	2.530	2.440	2.530	2.530	19,159,387
2022-05-09	2.430	2.490	2.430	2.490	2.490	16,638,910

← NewerPage 18 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.