Jilin Yatai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 2.480 | 2.500 | 2.420 | 2.430 | 2.430 | 20,245,667 |
| 2022-05-05 | 2.510 | 2.550 | 2.500 | 2.530 | 2.530 | 19,901,888 |
| 2022-04-29 | 2.460 | 2.550 | 2.460 | 2.540 | 2.540 | 25,257,307 |
| 2022-04-28 | 2.490 | 2.540 | 2.440 | 2.470 | 2.470 | 18,866,592 |
| 2022-04-27 | 2.420 | 2.530 | 2.410 | 2.520 | 2.520 | 23,872,243 |
| 2022-04-26 | 2.520 | 2.580 | 2.440 | 2.450 | 2.450 | 24,507,871 |
| 2022-04-25 | 2.650 | 2.680 | 2.520 | 2.530 | 2.530 | 29,923,050 |
| 2022-04-22 | 2.720 | 2.730 | 2.660 | 2.690 | 2.690 | 21,941,972 |
| 2022-04-21 | 2.840 | 2.850 | 2.710 | 2.720 | 2.720 | 37,978,866 |
| 2022-04-20 | 2.910 | 2.930 | 2.820 | 2.850 | 2.850 | 34,548,996 |
| 2022-04-19 | 2.910 | 2.930 | 2.880 | 2.910 | 2.910 | 20,813,100 |
| 2022-04-18 | 2.900 | 2.940 | 2.870 | 2.920 | 2.920 | 23,025,473 |
| 2022-04-15 | 2.980 | 3.030 | 2.930 | 2.940 | 2.940 | 32,511,797 |
| 2022-04-14 | 3.020 | 3.040 | 2.980 | 3.000 | 3.000 | 31,940,097 |
| 2022-04-13 | 3.110 | 3.110 | 3.000 | 3.010 | 3.010 | 41,289,500 |
| 2022-04-12 | 3.030 | 3.130 | 2.980 | 3.110 | 3.110 | 49,704,468 |
| 2022-04-11 | 3.180 | 3.180 | 3.040 | 3.050 | 3.050 | 60,569,000 |
| 2022-04-08 | 3.110 | 3.190 | 3.100 | 3.180 | 3.180 | 70,717,270 |
| 2022-04-07 | 3.160 | 3.230 | 3.100 | 3.100 | 3.100 | 69,688,949 |
| 2022-04-06 | 3.090 | 3.180 | 3.080 | 3.150 | 3.150 | 56,135,016 |
| 2022-04-01 | 3.100 | 3.130 | 3.070 | 3.090 | 3.090 | 42,879,564 |
| 2022-03-31 | 3.070 | 3.150 | 3.060 | 3.130 | 3.130 | 82,697,604 |
| 2022-03-30 | 3.070 | 3.170 | 3.040 | 3.070 | 3.070 | 95,807,428 |
| 2022-03-29 | 3.070 | 3.130 | 3.010 | 3.060 | 3.060 | 39,383,503 |
| 2022-03-28 | 3.070 | 3.100 | 3.010 | 3.050 | 3.050 | 30,034,093 |
| 2022-03-25 | 3.100 | 3.160 | 3.050 | 3.090 | 3.090 | 39,296,521 |
| 2022-03-24 | 3.060 | 3.300 | 3.050 | 3.120 | 3.120 | 70,840,228 |
| 2022-03-23 | 3.030 | 3.140 | 2.980 | 3.090 | 3.090 | 45,311,694 |
| 2022-03-22 | 2.970 | 3.060 | 2.970 | 3.040 | 3.040 | 23,369,747 |
| 2022-03-21 | 3.010 | 3.040 | 2.960 | 2.990 | 2.990 | 15,750,390 |
| 2022-03-18 | 2.960 | 3.010 | 2.950 | 3.010 | 3.010 | 26,197,732 |
| 2022-03-17 | 2.940 | 3.080 | 2.900 | 2.980 | 2.980 | 42,637,689 |
| 2022-03-16 | 2.920 | 2.940 | 2.810 | 2.930 | 2.930 | 28,356,801 |
| 2022-03-15 | 3.000 | 3.010 | 2.870 | 2.900 | 2.900 | 39,363,107 |
| 2022-03-14 | 3.000 | 3.270 | 2.990 | 3.050 | 3.050 | 46,986,344 |
| 2022-03-11 | 2.930 | 3.000 | 2.860 | 2.980 | 2.980 | 13,018,874 |
| 2022-03-10 | 2.950 | 2.970 | 2.930 | 2.950 | 2.950 | 10,298,217 |
| 2022-03-09 | 2.940 | 2.990 | 2.800 | 2.910 | 2.910 | 21,683,178 |
| 2022-03-08 | 3.020 | 3.030 | 2.930 | 2.940 | 2.940 | 12,636,700 |
| 2022-03-07 | 3.030 | 3.050 | 3.010 | 3.020 | 3.020 | 9,342,742 |
| 2022-03-04 | 3.080 | 3.080 | 3.020 | 3.050 | 3.050 | 13,216,351 |
| 2022-03-03 | 3.030 | 3.100 | 3.030 | 3.080 | 3.080 | 15,822,583 |
| 2022-03-02 | 3.000 | 3.040 | 2.990 | 3.040 | 3.040 | 8,909,753 |
| 2022-03-01 | 3.010 | 3.030 | 2.990 | 3.010 | 3.010 | 8,874,417 |
| 2022-02-28 | 3.010 | 3.020 | 2.970 | 3.010 | 3.010 | 7,817,603 |
| 2022-02-25 | 2.980 | 3.010 | 2.970 | 3.000 | 3.000 | 10,548,652 |
| 2022-02-24 | 3.050 | 3.060 | 2.930 | 2.960 | 2.960 | 17,633,039 |
| 2022-02-23 | 3.060 | 3.080 | 3.040 | 3.060 | 3.060 | 10,750,798 |
| 2022-02-22 | 3.090 | 3.110 | 3.050 | 3.060 | 3.060 | 12,399,883 |
| 2022-02-21 | 3.100 | 3.120 | 3.060 | 3.110 | 3.110 | 11,390,563 |
| 2022-02-18 | 3.000 | 3.100 | 2.990 | 3.100 | 3.100 | 20,073,151 |
| 2022-02-17 | 3.030 | 3.040 | 2.990 | 3.000 | 3.000 | 9,654,579 |
| 2022-02-16 | 2.980 | 3.040 | 2.980 | 3.030 | 3.030 | 11,677,899 |
| 2022-02-15 | 3.000 | 3.010 | 2.960 | 2.980 | 2.980 | 10,226,201 |
| 2022-02-14 | 3.060 | 3.060 | 2.960 | 2.970 | 2.970 | 15,705,852 |
| 2022-02-11 | 3.080 | 3.100 | 3.040 | 3.050 | 3.050 | 16,089,766 |
| 2022-02-10 | 3.080 | 3.100 | 3.040 | 3.070 | 3.070 | 12,903,531 |
| 2022-02-09 | 3.030 | 3.110 | 3.030 | 3.070 | 3.070 | 17,994,524 |
| 2022-02-08 | 2.900 | 3.060 | 2.880 | 3.040 | 3.040 | 27,583,465 |
| 2022-02-07 | 2.940 | 2.940 | 2.780 | 2.910 | 2.910 | 36,090,119 |
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.