Jilin Yatai Group Co Ltd historical data

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

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

← NewerPage 4 of 21 · 1,215 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.