Jilin Yatai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 1.680 | 1.800 | 1.670 | 1.690 | 1.690 | 131,501,855 |
| 2026-07-15 | 1.580 | 1.710 | 1.580 | 1.680 | 1.680 | 135,248,850 |
| 2026-07-14 | 1.750 | 1.810 | 1.640 | 1.670 | 1.670 | 208,461,935 |
| 2026-07-13 | 1.510 | 1.650 | 1.510 | 1.650 | 1.650 | 104,418,238 |
| 2026-07-10 | 1.460 | 1.510 | 1.450 | 1.500 | 1.500 | 40,628,485 |
| 2026-07-09 | 1.450 | 1.480 | 1.440 | 1.460 | 1.460 | 35,566,601 |
| 2026-07-08 | 1.480 | 1.490 | 1.450 | 1.460 | 1.460 | 26,997,075 |
| 2026-07-07 | 1.520 | 1.520 | 1.470 | 1.480 | 1.480 | 32,631,350 |
| 2026-07-06 | 1.550 | 1.560 | 1.510 | 1.510 | 1.510 | 38,071,800 |
| 2026-07-03 | 1.560 | 1.570 | 1.520 | 1.550 | 1.550 | 38,903,868 |
| 2026-07-02 | 1.560 | 1.630 | 1.540 | 1.550 | 1.550 | 56,577,318 |
| 2026-07-01 | 1.500 | 1.580 | 1.480 | 1.560 | 1.560 | 57,761,547 |
| 2026-06-30 | 1.550 | 1.550 | 1.480 | 1.510 | 1.510 | 53,269,900 |
| 2026-06-29 | 1.520 | 1.590 | 1.510 | 1.540 | 1.540 | 52,648,112 |
| 2026-06-26 | 1.600 | 1.610 | 1.530 | 1.530 | 1.530 | 55,289,829 |
| 2026-06-25 | 1.600 | 1.630 | 1.530 | 1.590 | 1.590 | 84,336,858 |
| 2026-06-24 | 1.660 | 1.750 | 1.590 | 1.610 | 1.610 | 138,776,219 |
| 2026-06-23 | 1.500 | 1.660 | 1.480 | 1.660 | 1.660 | 94,753,374 |
| 2026-06-22 | 1.510 | 1.540 | 1.450 | 1.510 | 1.510 | 72,255,989 |
| 2026-06-18 | 1.580 | 1.590 | 1.510 | 1.520 | 1.520 | 66,305,603 |
| 2026-06-17 | 1.650 | 1.660 | 1.590 | 1.590 | 1.590 | 75,223,550 |
| 2026-06-16 | 1.680 | 1.720 | 1.640 | 1.680 | 1.680 | 91,520,854 |
| 2026-06-15 | 1.710 | 1.760 | 1.690 | 1.690 | 1.690 | 137,313,353 |
| 2026-06-12 | 1.660 | 1.850 | 1.620 | 1.770 | 1.770 | 199,027,871 |
| 2026-06-11 | 1.800 | 1.850 | 1.660 | 1.680 | 1.680 | 195,900,603 |
| 2026-06-10 | 1.590 | 1.770 | 1.560 | 1.770 | 1.770 | 180,710,647 |
| 2026-06-09 | 1.650 | 1.670 | 1.560 | 1.610 | 1.610 | 115,264,101 |
| 2026-06-08 | 1.680 | 1.760 | 1.640 | 1.660 | 1.660 | 192,704,164 |
| 2026-06-05 | 1.500 | 1.650 | 1.500 | 1.650 | 1.650 | 161,486,729 |
| 2026-06-04 | 1.530 | 1.550 | 1.490 | 1.500 | 1.500 | 43,400,325 |
| 2026-06-03 | 1.540 | 1.560 | 1.510 | 1.540 | 1.540 | 54,983,900 |
| 2026-06-02 | 1.540 | 1.550 | 1.500 | 1.550 | 1.550 | 43,509,330 |
| 2026-06-01 | 1.500 | 1.550 | 1.480 | 1.540 | 1.540 | 55,570,511 |
| 2026-05-29 | 1.480 | 1.560 | 1.470 | 1.500 | 1.500 | 68,349,448 |
| 2026-05-28 | 1.450 | 1.480 | 1.440 | 1.480 | 1.480 | 25,459,400 |
| 2026-05-27 | 1.490 | 1.490 | 1.440 | 1.460 | 1.460 | 32,842,775 |
| 2026-05-26 | 1.530 | 1.530 | 1.480 | 1.490 | 1.490 | 35,267,550 |
| 2026-05-25 | 1.490 | 1.540 | 1.460 | 1.530 | 1.530 | 45,997,435 |
| 2026-05-22 | 1.450 | 1.500 | 1.430 | 1.490 | 1.490 | 37,015,520 |
| 2026-05-21 | 1.470 | 1.510 | 1.430 | 1.440 | 1.440 | 40,116,188 |
| 2026-05-20 | 1.520 | 1.520 | 1.450 | 1.460 | 1.460 | 34,269,700 |
| 2026-05-19 | 1.510 | 1.530 | 1.490 | 1.520 | 1.520 | 19,797,355 |
| 2026-05-18 | 1.520 | 1.530 | 1.480 | 1.510 | 1.510 | 37,768,374 |
| 2026-05-15 | 1.550 | 1.550 | 1.520 | 1.530 | 1.530 | 29,827,823 |
| 2026-05-14 | 1.600 | 1.610 | 1.540 | 1.540 | 1.540 | 48,327,355 |
| 2026-05-13 | 1.600 | 1.620 | 1.580 | 1.600 | 1.600 | 50,366,547 |
| 2026-05-12 | 1.620 | 1.640 | 1.590 | 1.600 | 1.600 | 46,096,468 |
| 2026-05-11 | 1.600 | 1.630 | 1.570 | 1.620 | 1.620 | 60,274,969 |
| 2026-05-08 | 1.610 | 1.610 | 1.560 | 1.600 | 1.600 | 49,371,982 |
| 2026-05-07 | 1.620 | 1.730 | 1.600 | 1.610 | 1.610 | 112,175,900 |
| 2026-05-06 | 1.580 | 1.630 | 1.580 | 1.610 | 1.610 | 67,849,271 |
| 2026-04-30 | 1.610 | 1.640 | 1.560 | 1.560 | 1.560 | 122,317,074 |
| 2026-04-29 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 85,804,316 |
| 2026-04-28 | 1.450 | 1.480 | 1.410 | 1.440 | 1.440 | 55,514,740 |
| 2026-04-27 | 1.440 | 1.490 | 1.300 | 1.480 | 1.480 | 122,692,249 |
| 2026-04-24 | 1.440 | 1.460 | 1.420 | 1.440 | 1.440 | 31,551,550 |
| 2026-04-23 | 1.460 | 1.480 | 1.430 | 1.440 | 1.440 | 43,085,700 |
| 2026-04-22 | 1.550 | 1.550 | 1.420 | 1.480 | 1.480 | 92,978,232 |
| 2026-04-21 | 1.570 | 1.580 | 1.550 | 1.560 | 1.560 | 22,988,641 |
| 2026-04-20 | 1.570 | 1.580 | 1.550 | 1.570 | 1.570 | 30,026,128 |
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.