Jilin Yatai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 1.880 | 1.890 | 1.850 | 1.860 | 1.860 | 52,344,075 |
| 2026-01-14 | 1.910 | 1.920 | 1.870 | 1.880 | 1.880 | 78,613,675 |
| 2026-01-13 | 1.910 | 1.950 | 1.900 | 1.910 | 1.910 | 92,676,100 |
| 2026-01-12 | 1.880 | 1.910 | 1.870 | 1.900 | 1.900 | 87,935,416 |
| 2026-01-09 | 1.890 | 1.900 | 1.870 | 1.890 | 1.890 | 50,900,932 |
| 2026-01-08 | 1.880 | 1.900 | 1.880 | 1.890 | 1.890 | 33,276,450 |
| 2026-01-07 | 1.900 | 1.900 | 1.880 | 1.880 | 1.880 | 33,363,400 |
| 2026-01-06 | 1.870 | 1.900 | 1.860 | 1.900 | 1.900 | 52,474,851 |
| 2026-01-05 | 1.850 | 1.870 | 1.840 | 1.860 | 1.860 | 41,793,372 |
| 2025-12-31 | 1.860 | 1.870 | 1.840 | 1.860 | 1.860 | 36,384,812 |
| 2025-12-30 | 1.870 | 1.880 | 1.840 | 1.860 | 1.860 | 39,679,050 |
| 2025-12-29 | 1.880 | 1.900 | 1.860 | 1.870 | 1.870 | 45,271,550 |
| 2025-12-26 | 1.900 | 1.910 | 1.870 | 1.880 | 1.880 | 48,936,550 |
| 2025-12-25 | 1.900 | 1.910 | 1.880 | 1.890 | 1.890 | 26,738,952 |
| 2025-12-24 | 1.880 | 1.900 | 1.870 | 1.890 | 1.890 | 26,623,450 |
| 2025-12-23 | 1.930 | 1.940 | 1.880 | 1.880 | 1.880 | 45,014,393 |
| 2025-12-22 | 1.920 | 1.940 | 1.900 | 1.930 | 1.930 | 45,417,119 |
| 2025-12-19 | 1.860 | 1.920 | 1.850 | 1.910 | 1.910 | 61,844,856 |
| 2025-12-18 | 1.860 | 1.890 | 1.860 | 1.860 | 1.860 | 37,050,650 |
| 2025-12-17 | 1.860 | 1.880 | 1.830 | 1.870 | 1.870 | 56,484,910 |
| 2025-12-16 | 1.880 | 1.890 | 1.850 | 1.860 | 1.860 | 46,803,401 |
| 2025-12-15 | 1.880 | 1.900 | 1.850 | 1.880 | 1.880 | 39,873,462 |
| 2025-12-12 | 1.910 | 1.920 | 1.880 | 1.880 | 1.880 | 56,682,531 |
| 2025-12-11 | 1.970 | 1.970 | 1.900 | 1.910 | 1.910 | 74,306,934 |
| 2025-12-10 | 1.970 | 1.990 | 1.930 | 1.980 | 1.980 | 68,112,501 |
| 2025-12-09 | 2.030 | 2.040 | 1.970 | 1.970 | 1.970 | 86,939,501 |
| 2025-12-08 | 2.020 | 2.070 | 2.010 | 2.040 | 2.040 | 81,832,400 |
| 2025-12-05 | 1.990 | 2.020 | 1.960 | 2.010 | 2.010 | 70,483,334 |
| 2025-12-04 | 2.070 | 2.080 | 1.980 | 1.990 | 1.990 | 116,506,570 |
| 2025-12-03 | 2.130 | 2.140 | 2.070 | 2.080 | 2.080 | 97,119,366 |
| 2025-12-02 | 2.090 | 2.200 | 2.050 | 2.150 | 2.150 | 146,101,889 |
| 2025-12-01 | 2.080 | 2.130 | 2.070 | 2.100 | 2.100 | 86,721,719 |
| 2025-11-28 | 2.070 | 2.100 | 2.030 | 2.090 | 2.090 | 92,688,340 |
| 2025-11-27 | 2.090 | 2.100 | 2.030 | 2.090 | 2.090 | 99,324,898 |
| 2025-11-26 | 2.120 | 2.180 | 2.090 | 2.110 | 2.110 | 149,488,284 |
| 2025-11-25 | 2.120 | 2.140 | 2.070 | 2.130 | 2.130 | 138,067,084 |
| 2025-11-24 | 2.130 | 2.140 | 2.050 | 2.110 | 2.110 | 170,109,565 |
| 2025-11-21 | 2.160 | 2.250 | 2.080 | 2.090 | 2.090 | 304,315,192 |
| 2025-11-20 | 2.020 | 2.180 | 2.020 | 2.180 | 2.180 | 215,150,438 |
| 2025-11-19 | 2.040 | 2.060 | 1.970 | 1.980 | 1.980 | 102,173,262 |
| 2025-11-18 | 2.150 | 2.150 | 2.020 | 2.060 | 2.060 | 150,410,263 |
| 2025-11-17 | 2.150 | 2.200 | 2.130 | 2.160 | 2.160 | 141,809,272 |
| 2025-11-14 | 2.120 | 2.190 | 2.100 | 2.140 | 2.140 | 204,987,188 |
| 2025-11-13 | 2.030 | 2.220 | 1.990 | 2.170 | 2.170 | 326,747,087 |
| 2025-11-12 | 2.040 | 2.120 | 2.000 | 2.020 | 2.020 | 149,579,322 |
| 2025-11-11 | 1.950 | 2.020 | 1.940 | 2.010 | 2.010 | 139,491,974 |
| 2025-11-10 | 1.910 | 1.950 | 1.900 | 1.940 | 1.940 | 92,385,787 |
| 2025-11-07 | 1.910 | 1.930 | 1.890 | 1.890 | 1.890 | 51,469,767 |
| 2025-11-06 | 1.950 | 1.960 | 1.900 | 1.910 | 1.910 | 83,205,650 |
| 2025-11-05 | 1.920 | 1.960 | 1.890 | 1.950 | 1.950 | 93,107,454 |
| 2025-11-04 | 1.930 | 1.940 | 1.910 | 1.930 | 1.930 | 50,934,026 |
| 2025-11-03 | 1.890 | 1.930 | 1.890 | 1.930 | 1.930 | 68,622,360 |
| 2025-10-31 | 1.870 | 1.910 | 1.870 | 1.900 | 1.900 | 66,316,877 |
| 2025-10-30 | 1.890 | 1.910 | 1.860 | 1.880 | 1.880 | 59,290,500 |
| 2025-10-29 | 1.880 | 1.910 | 1.850 | 1.900 | 1.900 | 60,446,654 |
| 2025-10-28 | 1.880 | 1.900 | 1.880 | 1.880 | 1.880 | 35,971,240 |
| 2025-10-27 | 1.910 | 1.920 | 1.880 | 1.890 | 1.890 | 52,393,757 |
| 2025-10-24 | 1.950 | 1.970 | 1.880 | 1.900 | 1.900 | 90,174,817 |
| 2025-10-23 | 1.940 | 1.950 | 1.900 | 1.940 | 1.940 | 67,586,666 |
| 2025-10-22 | 1.910 | 1.960 | 1.900 | 1.950 | 1.950 | 98,792,066 |
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.