Jilin Yatai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 1.830 | 1.900 | 1.820 | 1.890 | 1.890 | 135,583,984 |
| 2025-07-18 | 1.820 | 1.830 | 1.790 | 1.820 | 1.820 | 37,217,490 |
| 2025-07-17 | 1.810 | 1.830 | 1.810 | 1.820 | 1.820 | 29,362,200 |
| 2025-07-16 | 1.800 | 1.820 | 1.790 | 1.810 | 1.810 | 34,096,852 |
| 2025-07-15 | 1.850 | 1.860 | 1.780 | 1.800 | 1.800 | 93,108,564 |
| 2025-07-14 | 1.940 | 1.950 | 1.870 | 1.870 | 1.870 | 94,569,018 |
| 2025-07-11 | 1.910 | 1.970 | 1.880 | 1.950 | 1.950 | 125,615,756 |
| 2025-07-10 | 1.880 | 1.910 | 1.870 | 1.910 | 1.910 | 66,762,204 |
| 2025-07-09 | 1.870 | 1.900 | 1.860 | 1.880 | 1.880 | 73,088,280 |
| 2025-07-08 | 1.840 | 1.870 | 1.830 | 1.870 | 1.870 | 62,999,000 |
| 2025-07-07 | 1.830 | 1.870 | 1.820 | 1.840 | 1.840 | 57,379,450 |
| 2025-07-04 | 1.860 | 1.920 | 1.840 | 1.840 | 1.840 | 97,648,652 |
| 2025-07-03 | 1.850 | 1.880 | 1.840 | 1.860 | 1.860 | 69,623,959 |
| 2025-07-02 | 1.850 | 1.860 | 1.830 | 1.850 | 1.850 | 47,913,301 |
| 2025-07-01 | 1.860 | 1.870 | 1.820 | 1.850 | 1.850 | 45,445,750 |
| 2025-06-30 | 1.850 | 1.870 | 1.830 | 1.860 | 1.860 | 55,631,314 |
| 2025-06-27 | 1.830 | 1.860 | 1.820 | 1.840 | 1.840 | 56,176,886 |
| 2025-06-26 | 1.840 | 1.870 | 1.820 | 1.830 | 1.830 | 67,907,001 |
| 2025-06-25 | 1.830 | 1.870 | 1.800 | 1.850 | 1.850 | 81,909,450 |
| 2025-06-24 | 1.780 | 1.840 | 1.770 | 1.830 | 1.830 | 55,822,263 |
| 2025-06-23 | 1.740 | 1.790 | 1.720 | 1.790 | 1.790 | 55,345,000 |
| 2025-06-20 | 1.770 | 1.780 | 1.740 | 1.750 | 1.750 | 50,400,362 |
| 2025-06-19 | 1.810 | 1.830 | 1.760 | 1.760 | 1.760 | 74,528,300 |
| 2025-06-18 | 1.840 | 1.860 | 1.810 | 1.820 | 1.820 | 61,272,287 |
| 2025-06-17 | 1.840 | 1.880 | 1.830 | 1.860 | 1.860 | 77,677,210 |
| 2025-06-16 | 1.810 | 1.850 | 1.800 | 1.840 | 1.840 | 67,007,525 |
| 2025-06-13 | 1.910 | 1.920 | 1.820 | 1.840 | 1.840 | 98,834,410 |
| 2025-06-12 | 1.890 | 2.000 | 1.870 | 1.890 | 1.890 | 158,775,777 |
| 2025-06-11 | 1.940 | 1.960 | 1.870 | 1.890 | 1.890 | 138,676,537 |
| 2025-06-10 | 2.010 | 2.050 | 1.890 | 1.910 | 1.910 | 301,845,749 |
| 2025-06-09 | 1.750 | 1.930 | 1.740 | 1.930 | 1.930 | 232,998,115 |
| 2025-06-06 | 1.740 | 1.770 | 1.730 | 1.750 | 1.750 | 46,246,950 |
| 2025-06-05 | 1.760 | 1.780 | 1.720 | 1.750 | 1.750 | 79,644,000 |
| 2025-06-04 | 1.730 | 1.780 | 1.720 | 1.770 | 1.770 | 90,080,850 |
| 2025-06-03 | 1.720 | 1.760 | 1.710 | 1.730 | 1.730 | 52,576,300 |
| 2025-05-30 | 1.750 | 1.780 | 1.720 | 1.740 | 1.740 | 69,706,289 |
| 2025-05-29 | 1.730 | 1.790 | 1.720 | 1.760 | 1.760 | 85,124,005 |
| 2025-05-28 | 1.780 | 1.790 | 1.720 | 1.740 | 1.740 | 81,329,046 |
| 2025-05-27 | 1.770 | 1.790 | 1.750 | 1.780 | 1.780 | 87,280,300 |
| 2025-05-26 | 1.790 | 1.800 | 1.720 | 1.780 | 1.780 | 106,115,950 |
| 2025-05-23 | 1.810 | 1.820 | 1.750 | 1.760 | 1.760 | 166,322,213 |
| 2025-05-22 | 1.900 | 1.980 | 1.840 | 1.840 | 1.840 | 264,740,882 |
| 2025-05-21 | 2.130 | 2.130 | 1.930 | 1.950 | 1.950 | 468,300,066 |
| 2025-05-20 | 1.860 | 1.970 | 1.820 | 1.970 | 1.970 | 237,211,086 |
| 2025-05-19 | 1.630 | 1.790 | 1.630 | 1.790 | 1.790 | 238,360,054 |
| 2025-05-16 | 1.610 | 1.650 | 1.610 | 1.630 | 1.630 | 44,332,654 |
| 2025-05-15 | 1.640 | 1.670 | 1.610 | 1.620 | 1.620 | 45,125,550 |
| 2025-05-14 | 1.620 | 1.660 | 1.610 | 1.640 | 1.640 | 55,683,150 |
| 2025-05-13 | 1.640 | 1.680 | 1.620 | 1.620 | 1.620 | 50,359,397 |
| 2025-05-12 | 1.630 | 1.640 | 1.600 | 1.620 | 1.620 | 37,776,897 |
| 2025-05-09 | 1.660 | 1.660 | 1.610 | 1.620 | 1.620 | 43,663,376 |
| 2025-05-08 | 1.630 | 1.680 | 1.610 | 1.670 | 1.670 | 59,524,101 |
| 2025-05-07 | 1.640 | 1.660 | 1.610 | 1.630 | 1.630 | 48,859,286 |
| 2025-05-06 | 1.570 | 1.630 | 1.570 | 1.630 | 1.630 | 53,808,387 |
| 2025-04-30 | 1.530 | 1.580 | 1.530 | 1.560 | 1.560 | 40,267,559 |
| 2025-04-29 | 1.540 | 1.560 | 1.520 | 1.530 | 1.530 | 29,083,750 |
| 2025-04-28 | 1.590 | 1.600 | 1.530 | 1.540 | 1.540 | 57,494,950 |
| 2025-04-25 | 1.570 | 1.670 | 1.560 | 1.590 | 1.590 | 70,049,625 |
| 2025-04-24 | 1.600 | 1.600 | 1.560 | 1.570 | 1.570 | 40,474,537 |
| 2025-04-23 | 1.600 | 1.630 | 1.590 | 1.600 | 1.600 | 29,961,400 |
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.