Jilin Yatai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 3.000 | 3.040 | 2.980 | 3.020 | 3.020 | 10,445,828 |
| 2022-01-27 | 3.070 | 3.090 | 2.970 | 2.970 | 2.970 | 16,320,213 |
| 2022-01-26 | 3.060 | 3.110 | 3.060 | 3.070 | 3.070 | 8,232,732 |
| 2022-01-25 | 3.210 | 3.220 | 3.040 | 3.050 | 3.050 | 23,296,604 |
| 2022-01-24 | 3.240 | 3.260 | 3.220 | 3.220 | 3.220 | 11,714,666 |
| 2022-01-21 | 3.260 | 3.280 | 3.240 | 3.250 | 3.250 | 14,286,551 |
| 2022-01-20 | 3.350 | 3.350 | 3.270 | 3.280 | 3.280 | 24,764,790 |
| 2022-01-19 | 3.320 | 3.400 | 3.300 | 3.350 | 3.350 | 27,121,800 |
| 2022-01-18 | 3.320 | 3.370 | 3.300 | 3.320 | 3.320 | 30,029,223 |
| 2022-01-17 | 3.390 | 3.400 | 3.300 | 3.360 | 3.360 | 59,142,343 |
| 2022-01-14 | 3.310 | 3.530 | 3.220 | 3.430 | 3.430 | 89,736,388 |
| 2022-01-13 | 3.320 | 3.360 | 3.300 | 3.310 | 3.310 | 23,445,697 |
| 2022-01-12 | 3.350 | 3.360 | 3.300 | 3.320 | 3.320 | 26,025,837 |
| 2022-01-11 | 3.330 | 3.400 | 3.320 | 3.360 | 3.360 | 37,684,450 |
| 2022-01-10 | 3.320 | 3.350 | 3.310 | 3.340 | 3.340 | 26,175,866 |
| 2022-01-07 | 3.310 | 3.360 | 3.300 | 3.310 | 3.310 | 36,917,096 |
| 2022-01-06 | 3.270 | 3.320 | 3.260 | 3.310 | 3.310 | 25,959,468 |
| 2022-01-05 | 3.310 | 3.320 | 3.250 | 3.280 | 3.280 | 22,529,241 |
| 2022-01-04 | 3.260 | 3.330 | 3.250 | 3.310 | 3.310 | 35,040,622 |
| 2021-12-31 | 3.240 | 3.270 | 3.230 | 3.250 | 3.250 | 16,626,661 |
| 2021-12-30 | 3.250 | 3.260 | 3.230 | 3.230 | 3.230 | 13,508,925 |
| 2021-12-29 | 3.240 | 3.260 | 3.220 | 3.240 | 3.240 | 10,970,651 |
| 2021-12-28 | 3.260 | 3.270 | 3.230 | 3.240 | 3.240 | 12,522,947 |
| 2021-12-27 | 3.250 | 3.270 | 3.240 | 3.260 | 3.260 | 12,731,966 |
| 2021-12-24 | 3.260 | 3.280 | 3.240 | 3.260 | 3.260 | 14,777,819 |
| 2021-12-23 | 3.320 | 3.340 | 3.260 | 3.270 | 3.270 | 18,567,250 |
| 2021-12-22 | 3.400 | 3.420 | 3.310 | 3.320 | 3.320 | 21,041,162 |
| 2021-12-21 | 3.250 | 3.360 | 3.240 | 3.360 | 3.360 | 36,375,913 |
| 2021-12-20 | 3.260 | 3.280 | 3.250 | 3.250 | 3.250 | 15,867,150 |
| 2021-12-17 | 3.270 | 3.340 | 3.240 | 3.280 | 3.280 | 30,923,068 |
| 2021-12-16 | 3.270 | 3.280 | 3.240 | 3.270 | 3.270 | 24,665,505 |
| 2021-12-15 | 3.280 | 3.290 | 3.240 | 3.270 | 3.270 | 20,210,146 |
| 2021-12-14 | 3.300 | 3.300 | 3.240 | 3.250 | 3.250 | 24,554,438 |
| 2021-12-13 | 3.330 | 3.390 | 3.300 | 3.300 | 3.300 | 25,440,808 |
| 2021-12-10 | 3.360 | 3.390 | 3.280 | 3.350 | 3.350 | 33,090,635 |
| 2021-12-09 | 3.360 | 3.410 | 3.350 | 3.370 | 3.370 | 21,247,426 |
| 2021-12-08 | 3.370 | 3.380 | 3.330 | 3.360 | 3.360 | 14,385,508 |
| 2021-12-07 | 3.380 | 3.400 | 3.330 | 3.350 | 3.350 | 14,944,806 |
| 2021-12-06 | 3.420 | 3.460 | 3.340 | 3.340 | 3.340 | 23,765,288 |
| 2021-12-03 | 3.460 | 3.470 | 3.390 | 3.420 | 3.420 | 23,598,142 |
| 2021-12-02 | 3.330 | 3.490 | 3.310 | 3.460 | 3.460 | 44,406,837 |
| 2021-12-01 | 3.300 | 3.340 | 3.260 | 3.320 | 3.320 | 13,010,819 |
| 2021-11-30 | 3.240 | 3.340 | 3.230 | 3.290 | 3.290 | 18,746,170 |
| 2021-11-29 | 3.230 | 3.270 | 3.210 | 3.220 | 3.220 | 14,155,923 |
| 2021-11-26 | 3.290 | 3.310 | 3.260 | 3.280 | 3.280 | 8,566,530 |
| 2021-11-25 | 3.310 | 3.320 | 3.270 | 3.280 | 3.280 | 10,648,542 |
| 2021-11-24 | 3.330 | 3.340 | 3.300 | 3.310 | 3.310 | 10,358,478 |
| 2021-11-23 | 3.310 | 3.360 | 3.300 | 3.330 | 3.330 | 11,862,660 |
| 2021-11-22 | 3.350 | 3.360 | 3.310 | 3.310 | 3.310 | 12,115,005 |
| 2021-11-19 | 3.310 | 3.370 | 3.270 | 3.350 | 3.350 | 14,987,155 |
| 2021-11-18 | 3.380 | 3.400 | 3.310 | 3.310 | 3.310 | 17,613,068 |
| 2021-11-17 | 3.400 | 3.410 | 3.350 | 3.380 | 3.380 | 11,586,824 |
| 2021-11-16 | 3.420 | 3.480 | 3.380 | 3.400 | 3.400 | 14,801,208 |
| 2021-11-15 | 3.430 | 3.450 | 3.380 | 3.410 | 3.410 | 15,409,750 |
| 2021-11-12 | 3.520 | 3.520 | 3.430 | 3.440 | 3.440 | 22,355,536 |
| 2021-11-11 | 3.430 | 3.550 | 3.410 | 3.520 | 3.520 | 28,605,155 |
| 2021-11-10 | 3.470 | 3.470 | 3.400 | 3.410 | 3.410 | 16,145,000 |
| 2021-11-09 | 3.430 | 3.470 | 3.390 | 3.470 | 3.470 | 15,944,325 |
| 2021-11-08 | 3.360 | 3.440 | 3.360 | 3.430 | 3.430 | 15,336,233 |
| 2021-11-05 | 3.450 | 3.470 | 3.340 | 3.360 | 3.360 | 21,781,000 |
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.