Jilin Yatai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1.600 | 1.630 | 1.580 | 1.600 | 1.600 | 33,977,350 |
| 2025-04-21 | 1.600 | 1.620 | 1.580 | 1.610 | 1.610 | 26,823,971 |
| 2025-04-18 | 1.600 | 1.610 | 1.580 | 1.600 | 1.600 | 28,808,499 |
| 2025-04-17 | 1.610 | 1.630 | 1.590 | 1.610 | 1.610 | 29,909,000 |
| 2025-04-16 | 1.630 | 1.630 | 1.570 | 1.610 | 1.610 | 49,618,752 |
| 2025-04-15 | 1.680 | 1.680 | 1.620 | 1.630 | 1.630 | 49,799,088 |
| 2025-04-14 | 1.720 | 1.720 | 1.670 | 1.680 | 1.680 | 58,788,450 |
| 2025-04-11 | 1.610 | 1.760 | 1.590 | 1.660 | 1.660 | 95,557,250 |
| 2025-04-10 | 1.560 | 1.630 | 1.540 | 1.610 | 1.610 | 67,325,250 |
| 2025-04-09 | 1.500 | 1.560 | 1.390 | 1.540 | 1.540 | 79,252,872 |
| 2025-04-08 | 1.480 | 1.540 | 1.460 | 1.520 | 1.520 | 56,024,267 |
| 2025-04-07 | 1.590 | 1.590 | 1.510 | 1.510 | 1.510 | 105,174,400 |
| 2025-04-03 | 1.680 | 1.710 | 1.670 | 1.680 | 1.680 | 36,363,700 |
| 2025-04-02 | 1.670 | 1.730 | 1.660 | 1.700 | 1.700 | 52,357,453 |
| 2025-04-01 | 1.650 | 1.690 | 1.650 | 1.670 | 1.670 | 31,869,191 |
| 2025-03-31 | 1.650 | 1.660 | 1.620 | 1.660 | 1.660 | 49,737,391 |
| 2025-03-28 | 1.700 | 1.710 | 1.660 | 1.670 | 1.670 | 37,669,726 |
| 2025-03-27 | 1.710 | 1.720 | 1.680 | 1.700 | 1.700 | 32,171,650 |
| 2025-03-26 | 1.700 | 1.720 | 1.680 | 1.710 | 1.710 | 38,276,450 |
| 2025-03-25 | 1.720 | 1.720 | 1.690 | 1.710 | 1.710 | 35,072,350 |
| 2025-03-24 | 1.770 | 1.780 | 1.690 | 1.710 | 1.710 | 80,972,591 |
| 2025-03-21 | 1.790 | 1.800 | 1.770 | 1.780 | 1.780 | 47,101,050 |
| 2025-03-20 | 1.790 | 1.830 | 1.780 | 1.790 | 1.790 | 70,332,650 |
| 2025-03-19 | 1.810 | 1.820 | 1.770 | 1.780 | 1.780 | 43,856,442 |
| 2025-03-18 | 1.840 | 1.850 | 1.790 | 1.800 | 1.800 | 65,991,500 |
| 2025-03-17 | 1.800 | 1.870 | 1.790 | 1.830 | 1.830 | 104,992,936 |
| 2025-03-14 | 1.770 | 1.810 | 1.760 | 1.800 | 1.800 | 59,685,575 |
| 2025-03-13 | 1.810 | 1.820 | 1.750 | 1.770 | 1.770 | 78,115,000 |
| 2025-03-12 | 1.770 | 1.840 | 1.770 | 1.820 | 1.820 | 108,178,121 |
| 2025-03-11 | 1.760 | 1.790 | 1.750 | 1.780 | 1.780 | 54,394,850 |
| 2025-03-10 | 1.780 | 1.810 | 1.760 | 1.770 | 1.770 | 47,994,400 |
| 2025-03-07 | 1.810 | 1.810 | 1.770 | 1.780 | 1.780 | 65,845,184 |
| 2025-03-06 | 1.790 | 1.840 | 1.790 | 1.820 | 1.820 | 64,160,070 |
| 2025-03-05 | 1.810 | 1.810 | 1.750 | 1.800 | 1.800 | 56,328,708 |
| 2025-03-04 | 1.800 | 1.820 | 1.770 | 1.810 | 1.810 | 56,986,829 |
| 2025-03-03 | 1.840 | 1.860 | 1.790 | 1.810 | 1.810 | 73,662,750 |
| 2025-02-28 | 1.900 | 1.900 | 1.820 | 1.830 | 1.830 | 89,392,200 |
| 2025-02-27 | 1.920 | 1.950 | 1.870 | 1.900 | 1.900 | 99,635,750 |
| 2025-02-26 | 1.880 | 1.950 | 1.870 | 1.940 | 1.940 | 129,315,800 |
| 2025-02-25 | 1.850 | 1.920 | 1.840 | 1.870 | 1.870 | 90,536,501 |
| 2025-02-24 | 1.830 | 1.930 | 1.830 | 1.890 | 1.890 | 139,089,316 |
| 2025-02-21 | 1.830 | 1.850 | 1.780 | 1.830 | 1.830 | 89,548,825 |
| 2025-02-20 | 1.820 | 1.850 | 1.810 | 1.830 | 1.830 | 61,864,597 |
| 2025-02-19 | 1.810 | 1.850 | 1.810 | 1.820 | 1.820 | 69,946,880 |
| 2025-02-18 | 1.910 | 1.920 | 1.810 | 1.810 | 1.810 | 117,407,100 |
| 2025-02-17 | 1.880 | 1.960 | 1.880 | 1.920 | 1.920 | 111,206,300 |
| 2025-02-14 | 1.940 | 1.960 | 1.880 | 1.890 | 1.890 | 120,975,482 |
| 2025-02-13 | 1.940 | 2.010 | 1.910 | 1.970 | 1.970 | 185,976,141 |
| 2025-02-12 | 1.910 | 1.950 | 1.880 | 1.920 | 1.920 | 110,196,364 |
| 2025-02-11 | 1.970 | 1.980 | 1.890 | 1.920 | 1.920 | 186,709,566 |
| 2025-02-10 | 1.820 | 1.980 | 1.820 | 1.980 | 1.980 | 229,651,310 |
| 2025-02-07 | 1.720 | 1.840 | 1.710 | 1.800 | 1.800 | 134,613,350 |
| 2025-02-06 | 1.700 | 1.720 | 1.650 | 1.720 | 1.720 | 82,297,659 |
| 2025-02-05 | 1.660 | 1.720 | 1.650 | 1.700 | 1.700 | 73,739,711 |
| 2025-01-27 | 1.700 | 1.720 | 1.650 | 1.650 | 1.650 | 55,294,330 |
| 2025-01-24 | 1.660 | 1.680 | 1.620 | 1.670 | 1.670 | 76,673,756 |
| 2025-01-23 | 1.730 | 1.760 | 1.670 | 1.680 | 1.680 | 75,648,800 |
| 2025-01-22 | 1.760 | 1.760 | 1.700 | 1.710 | 1.710 | 78,421,939 |
| 2025-01-21 | 1.820 | 1.840 | 1.760 | 1.770 | 1.770 | 63,844,110 |
| 2025-01-20 | 1.800 | 1.830 | 1.720 | 1.810 | 1.810 | 107,666,428 |
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.