Jilin Yatai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	1.850	1.930	1.840	1.910	1.910	92,560,808
2025-10-20	1.840	1.860	1.840	1.860	1.860	40,982,567
2025-10-17	1.850	1.870	1.820	1.840	1.840	71,232,576
2025-10-16	1.920	1.920	1.850	1.860	1.860	112,302,850
2025-10-15	1.910	1.930	1.900	1.920	1.920	60,521,947
2025-10-14	1.920	1.980	1.900	1.910	1.910	121,081,423
2025-10-13	1.900	1.930	1.880	1.920	1.920	77,663,709
2025-10-10	1.920	2.010	1.910	1.960	1.960	121,315,302
2025-10-09	1.910	1.940	1.900	1.930	1.930	68,903,790
2025-09-30	1.950	1.960	1.910	1.920	1.920	63,083,200
2025-09-29	1.930	1.960	1.880	1.940	1.940	75,434,475
2025-09-26	1.910	1.960	1.890	1.930	1.930	80,146,811
2025-09-25	1.940	1.970	1.910	1.920	1.920	82,114,150
2025-09-24	1.920	1.950	1.890	1.930	1.930	88,385,311
2025-09-23	2.030	2.040	1.880	1.930	1.930	146,110,723
2025-09-22	2.090	2.090	2.020	2.040	2.040	95,760,700
2025-09-19	2.230	2.240	2.060	2.090	2.090	173,837,402
2025-09-18	2.290	2.350	2.190	2.230	2.230	181,731,852
2025-09-17	2.370	2.370	2.240	2.300	2.300	139,762,694
2025-09-16	2.290	2.330	2.240	2.330	2.330	144,854,655
2025-09-15	2.230	2.340	2.200	2.290	2.290	173,031,282
2025-09-12	2.180	2.300	2.170	2.230	2.230	165,551,788
2025-09-11	2.140	2.190	2.060	2.190	2.190	161,146,903
2025-09-10	2.120	2.180	2.100	2.150	2.150	109,269,141
2025-09-09	2.160	2.240	2.120	2.140	2.140	142,305,450
2025-09-08	2.190	2.230	2.120	2.170	2.170	148,047,960
2025-09-05	2.090	2.200	2.080	2.200	2.200	211,888,029
2025-09-04	2.150	2.180	2.030	2.070	2.070	161,717,244
2025-09-03	2.170	2.270	2.140	2.150	2.150	180,603,723
2025-09-02	2.120	2.310	2.110	2.160	2.160	228,719,078
2025-09-01	2.050	2.140	2.030	2.120	2.120	129,503,974
2025-08-29	2.070	2.100	2.040	2.050	2.050	92,516,856
2025-08-28	2.040	2.120	1.990	2.070	2.070	156,030,614
2025-08-27	2.100	2.150	2.030	2.040	2.040	139,211,153
2025-08-26	2.090	2.140	2.070	2.120	2.120	137,555,768
2025-08-25	2.090	2.130	2.070	2.090	2.090	143,120,900
2025-08-22	2.090	2.130	2.050	2.070	2.070	114,745,869
2025-08-21	2.180	2.190	2.070	2.110	2.110	181,239,250
2025-08-20	2.230	2.320	2.130	2.180	2.180	233,900,544
2025-08-19	2.230	2.350	2.150	2.240	2.240	390,966,869
2025-08-18	1.970	2.160	1.950	2.160	2.160	190,761,790
2025-08-15	1.940	2.010	1.930	1.960	1.960	121,235,614
2025-08-14	1.970	2.070	1.920	1.930	1.930	158,287,191
2025-08-13	1.950	2.000	1.920	1.970	1.970	161,716,850
2025-08-12	1.910	1.970	1.890	1.940	1.940	145,288,081
2025-08-11	1.880	1.920	1.870	1.910	1.910	107,035,695
2025-08-08	1.850	1.910	1.830	1.880	1.880	120,593,711
2025-08-07	1.810	1.960	1.800	1.870	1.870	198,714,602
2025-08-06	1.830	1.830	1.780	1.800	1.800	52,093,101
2025-08-05	1.800	1.840	1.790	1.820	1.820	58,289,167
2025-08-04	1.780	1.800	1.770	1.790	1.790	36,888,952
2025-08-01	1.780	1.800	1.770	1.780	1.780	45,523,856
2025-07-31	1.820	1.830	1.780	1.790	1.790	69,739,907
2025-07-30	1.840	1.850	1.820	1.830	1.830	66,930,878
2025-07-29	1.850	1.850	1.810	1.830	1.830	60,580,737
2025-07-28	1.860	1.870	1.830	1.850	1.850	56,898,984
2025-07-25	1.920	1.920	1.860	1.860	1.860	85,763,800
2025-07-24	1.870	1.930	1.860	1.910	1.910	102,736,612
2025-07-23	1.920	1.950	1.870	1.880	1.880	100,255,268
2025-07-22	1.910	1.930	1.870	1.910	1.910	109,788,453

← NewerPage 5 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.