Jilin Yatai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 1.860 | 1.860 | 1.820 | 1.830 | 1.830 | 70,751,970 |
| 2025-01-16 | 1.860 | 1.930 | 1.840 | 1.870 | 1.870 | 97,700,876 |
| 2025-01-15 | 1.890 | 1.910 | 1.840 | 1.860 | 1.860 | 93,780,776 |
| 2025-01-14 | 1.820 | 1.910 | 1.810 | 1.900 | 1.900 | 121,796,713 |
| 2025-01-13 | 1.800 | 1.840 | 1.770 | 1.800 | 1.800 | 86,203,150 |
| 2025-01-10 | 1.910 | 1.920 | 1.830 | 1.840 | 1.840 | 137,007,242 |
| 2025-01-09 | 1.970 | 1.980 | 1.930 | 1.940 | 1.940 | 115,223,100 |
| 2025-01-08 | 2.000 | 2.010 | 1.930 | 2.000 | 2.000 | 143,436,300 |
| 2025-01-07 | 1.930 | 2.050 | 1.910 | 2.030 | 2.030 | 174,970,586 |
| 2025-01-06 | 1.840 | 2.070 | 1.780 | 1.960 | 1.960 | 217,235,639 |
| 2025-01-03 | 1.950 | 1.970 | 1.850 | 1.890 | 1.890 | 245,599,632 |
| 2025-01-02 | 1.810 | 1.990 | 1.800 | 1.990 | 1.990 | 307,772,139 |
| 2024-12-31 | 1.870 | 1.930 | 1.810 | 1.810 | 1.810 | 147,436,866 |
| 2024-12-30 | 1.930 | 1.930 | 1.810 | 1.860 | 1.860 | 152,242,751 |
| 2024-12-27 | 1.900 | 2.060 | 1.860 | 1.950 | 1.950 | 206,429,210 |
| 2024-12-26 | 1.890 | 1.980 | 1.880 | 1.910 | 1.910 | 106,536,424 |
| 2024-12-25 | 1.970 | 1.990 | 1.850 | 1.910 | 1.910 | 127,824,150 |
| 2024-12-24 | 2.020 | 2.050 | 1.930 | 1.980 | 1.980 | 163,665,000 |
| 2024-12-23 | 2.200 | 2.220 | 2.010 | 2.030 | 2.030 | 227,138,505 |
| 2024-12-20 | 2.280 | 2.310 | 2.210 | 2.220 | 2.220 | 171,217,914 |
| 2024-12-19 | 2.310 | 2.370 | 2.200 | 2.240 | 2.240 | 273,638,001 |
| 2024-12-18 | 2.340 | 2.530 | 2.340 | 2.370 | 2.370 | 380,144,667 |
| 2024-12-17 | 2.880 | 2.880 | 2.600 | 2.600 | 2.600 | 344,087,363 |
| 2024-12-16 | 2.510 | 2.890 | 2.510 | 2.890 | 2.890 | 386,354,665 |
| 2024-12-13 | 2.790 | 2.870 | 2.610 | 2.630 | 2.630 | 743,850,445 |
| 2024-12-12 | 2.610 | 2.610 | 2.500 | 2.610 | 2.610 | 269,155,336 |
| 2024-12-11 | 2.150 | 2.370 | 2.100 | 2.370 | 2.370 | 359,048,019 |
| 2024-12-10 | 2.300 | 2.300 | 2.130 | 2.150 | 2.150 | 309,636,787 |
| 2024-12-09 | 2.300 | 2.530 | 2.150 | 2.230 | 2.230 | 486,476,148 |
| 2024-12-06 | 2.150 | 2.300 | 2.090 | 2.300 | 2.300 | 500,181,040 |
| 2024-12-05 | 1.860 | 2.090 | 1.860 | 2.090 | 2.090 | 293,856,929 |
| 2024-12-04 | 1.930 | 2.010 | 1.890 | 1.900 | 1.900 | 128,814,350 |
| 2024-12-03 | 1.970 | 1.980 | 1.880 | 1.960 | 1.960 | 151,961,053 |
| 2024-12-02 | 1.810 | 1.990 | 1.790 | 1.970 | 1.970 | 239,631,752 |
| 2024-11-29 | 1.780 | 1.840 | 1.740 | 1.810 | 1.810 | 85,003,297 |
| 2024-11-28 | 1.780 | 1.830 | 1.760 | 1.800 | 1.800 | 91,006,317 |
| 2024-11-27 | 1.730 | 1.770 | 1.680 | 1.770 | 1.770 | 75,103,137 |
| 2024-11-26 | 1.750 | 1.810 | 1.740 | 1.750 | 1.750 | 64,012,349 |
| 2024-11-25 | 1.790 | 1.800 | 1.720 | 1.760 | 1.760 | 87,100,190 |
| 2024-11-22 | 1.840 | 1.920 | 1.810 | 1.810 | 1.810 | 113,952,459 |
| 2024-11-21 | 1.870 | 1.870 | 1.820 | 1.850 | 1.850 | 77,133,809 |
| 2024-11-20 | 1.820 | 1.910 | 1.800 | 1.880 | 1.880 | 102,723,486 |
| 2024-11-19 | 1.860 | 1.870 | 1.760 | 1.840 | 1.840 | 122,511,477 |
| 2024-11-18 | 1.850 | 1.960 | 1.850 | 1.890 | 1.890 | 134,138,046 |
| 2024-11-15 | 1.900 | 1.930 | 1.820 | 1.820 | 1.820 | 106,769,552 |
| 2024-11-14 | 2.020 | 2.020 | 1.910 | 1.920 | 1.920 | 76,757,250 |
| 2024-11-13 | 1.990 | 2.030 | 1.950 | 1.990 | 1.990 | 90,797,176 |
| 2024-11-12 | 2.080 | 2.120 | 2.000 | 2.030 | 2.030 | 160,137,684 |
| 2024-11-11 | 2.050 | 2.230 | 2.020 | 2.120 | 2.120 | 187,690,448 |
| 2024-11-08 | 2.150 | 2.200 | 2.070 | 2.090 | 2.090 | 217,132,304 |
| 2024-11-07 | 1.980 | 2.170 | 1.950 | 2.130 | 2.130 | 270,945,637 |
| 2024-11-06 | 2.040 | 2.040 | 1.950 | 2.010 | 2.010 | 198,924,525 |
| 2024-11-05 | 1.990 | 2.070 | 1.970 | 2.040 | 2.040 | 184,561,178 |
| 2024-11-04 | 1.970 | 2.050 | 1.920 | 1.970 | 1.970 | 177,868,487 |
| 2024-11-01 | 2.300 | 2.340 | 2.000 | 2.010 | 2.010 | 355,352,159 |
| 2024-10-31 | 2.020 | 2.210 | 2.020 | 2.210 | 2.210 | 381,655,656 |
| 2024-10-30 | 2.090 | 2.170 | 1.960 | 2.010 | 2.010 | 369,330,921 |
| 2024-10-29 | 2.140 | 2.300 | 2.100 | 2.180 | 2.180 | 472,413,365 |
| 2024-10-28 | 1.910 | 2.090 | 1.800 | 2.090 | 2.090 | 373,866,284 |
| 2024-10-25 | 1.850 | 1.950 | 1.750 | 1.900 | 1.900 | 338,939,212 |
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.