Jilin Yatai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	1.570	1.580	1.550	1.570	1.570	30,026,128
2026-04-17	1.590	1.600	1.570	1.570	1.570	22,095,287
2026-04-16	1.580	1.600	1.580	1.590	1.590	22,552,340
2026-04-15	1.620	1.620	1.580	1.590	1.590	28,910,502
2026-04-14	1.620	1.630	1.590	1.610	1.610	35,152,251
2026-04-13	1.580	1.620	1.570	1.610	1.610	29,042,600
2026-04-10	1.610	1.630	1.590	1.590	1.590	29,618,446
2026-04-09	1.640	1.640	1.590	1.600	1.600	34,468,200
2026-04-08	1.630	1.650	1.620	1.650	1.650	36,939,301
2026-04-07	1.580	1.610	1.570	1.610	1.610	30,649,241
2026-04-03	1.630	1.640	1.570	1.570	1.570	28,425,801
2026-04-02	1.660	1.670	1.610	1.630	1.630	32,424,400
2026-04-01	1.670	1.680	1.630	1.660	1.660	34,378,455
2026-03-31	1.680	1.700	1.640	1.650	1.650	37,019,311
2026-03-30	1.660	1.680	1.620	1.670	1.670	38,910,125
2026-03-27	1.640	1.680	1.620	1.670	1.670	34,909,069
2026-03-26	1.680	1.710	1.640	1.640	1.640	40,522,950
2026-03-25	1.620	1.690	1.620	1.680	1.680	44,690,464
2026-03-24	1.600	1.620	1.560	1.620	1.620	42,299,491
2026-03-23	1.650	1.660	1.540	1.560	1.560	51,017,528
2026-03-20	1.700	1.710	1.660	1.660	1.660	40,049,352
2026-03-19	1.720	1.740	1.690	1.700	1.700	46,333,457
2026-03-18	1.750	1.760	1.720	1.730	1.730	42,539,900
2026-03-17	1.730	1.820	1.730	1.760	1.760	79,377,565
2026-03-16	1.710	1.740	1.710	1.730	1.730	42,361,300
2026-03-13	1.730	1.760	1.710	1.720	1.720	46,753,090
2026-03-12	1.730	1.760	1.720	1.730	1.730	48,798,511
2026-03-11	1.730	1.740	1.710	1.730	1.730	33,941,559
2026-03-10	1.740	1.750	1.730	1.730	1.730	20,517,775
2026-03-09	1.750	1.760	1.720	1.730	1.730	35,018,947
2026-03-06	1.720	1.770	1.710	1.760	1.760	45,497,488
2026-03-05	1.710	1.740	1.700	1.720	1.720	28,437,373
2026-03-04	1.730	1.730	1.680	1.700	1.700	42,568,612
2026-03-03	1.790	1.790	1.730	1.740	1.740	48,133,356
2026-03-02	1.810	1.820	1.760	1.790	1.790	56,936,800
2026-02-27	1.820	1.840	1.810	1.830	1.830	38,304,687
2026-02-26	1.840	1.850	1.800	1.820	1.820	46,543,547
2026-02-25	1.800	1.860	1.800	1.830	1.830	63,445,781
2026-02-24	1.790	1.810	1.790	1.800	1.800	24,821,159
2026-02-13	1.790	1.800	1.780	1.790	1.790	20,231,452
2026-02-12	1.820	1.830	1.780	1.790	1.790	40,860,941
2026-02-11	1.830	1.840	1.810	1.820	1.820	26,760,153
2026-02-10	1.820	1.850	1.810	1.830	1.830	40,963,559
2026-02-09	1.800	1.820	1.790	1.820	1.820	26,103,909
2026-02-06	1.790	1.810	1.790	1.790	1.790	23,705,250
2026-02-05	1.810	1.820	1.790	1.790	1.790	25,496,088
2026-02-04	1.780	1.820	1.780	1.810	1.810	31,228,413
2026-02-03	1.780	1.800	1.770	1.780	1.780	22,805,695
2026-02-02	1.830	1.830	1.770	1.780	1.780	44,933,825
2026-01-30	1.840	1.850	1.820	1.830	1.830	33,394,463
2026-01-29	1.840	1.850	1.830	1.840	1.840	42,318,471
2026-01-28	1.850	1.860	1.830	1.840	1.840	29,123,180
2026-01-27	1.890	1.900	1.830	1.850	1.850	53,201,156
2026-01-26	1.880	1.920	1.860	1.890	1.890	63,780,422
2026-01-23	1.860	1.880	1.850	1.870	1.870	50,363,845
2026-01-22	1.830	1.860	1.830	1.850	1.850	44,669,508
2026-01-21	1.840	1.850	1.830	1.830	1.830	41,290,613
2026-01-20	1.860	1.860	1.840	1.850	1.850	41,286,975
2026-01-19	1.860	1.870	1.850	1.870	1.870	29,249,502
2026-01-16	1.870	1.880	1.860	1.860	1.860	32,000,550

← NewerPage 3 of 5 · 242 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.