Jilin Yatai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 1.620 | 1.820 | 1.580 | 1.820 | 1.820 | 261,034,418 |
| 2024-10-23 | 1.750 | 1.780 | 1.620 | 1.650 | 1.650 | 284,096,805 |
| 2024-10-22 | 1.510 | 1.660 | 1.510 | 1.660 | 1.660 | 240,941,283 |
| 2024-10-21 | 1.530 | 1.550 | 1.490 | 1.510 | 1.510 | 133,113,182 |
| 2024-10-18 | 1.470 | 1.580 | 1.460 | 1.540 | 1.540 | 167,070,825 |
| 2024-10-17 | 1.580 | 1.610 | 1.500 | 1.510 | 1.510 | 149,726,535 |
| 2024-10-16 | 1.540 | 1.640 | 1.510 | 1.590 | 1.590 | 131,776,871 |
| 2024-10-15 | 1.600 | 1.660 | 1.560 | 1.580 | 1.580 | 134,504,200 |
| 2024-10-14 | 1.620 | 1.680 | 1.530 | 1.640 | 1.640 | 175,005,389 |
| 2024-10-11 | 1.600 | 1.640 | 1.520 | 1.550 | 1.550 | 169,715,561 |
| 2024-10-10 | 1.720 | 1.800 | 1.680 | 1.680 | 1.680 | 227,536,849 |
| 2024-10-09 | 1.900 | 2.020 | 1.870 | 1.870 | 1.870 | 295,067,164 |
| 2024-10-08 | 2.080 | 2.080 | 1.700 | 2.080 | 2.080 | 455,410,074 |
| 2024-09-30 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 15,873,397 |
| 2024-09-27 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 87,365,705 |
| 2024-09-26 | 1.460 | 1.560 | 1.420 | 1.560 | 1.560 | 333,720,060 |
| 2024-09-25 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 19,142,353 |
| 2024-09-24 | 1.240 | 1.290 | 1.230 | 1.290 | 1.290 | 86,926,448 |
| 2024-09-23 | 1.070 | 1.170 | 1.060 | 1.170 | 1.170 | 168,313,762 |
| 2024-09-20 | 1.040 | 1.070 | 1.030 | 1.060 | 1.060 | 76,001,420 |
| 2024-09-19 | 1.030 | 1.050 | 1.020 | 1.040 | 1.040 | 56,149,852 |
| 2024-09-18 | 1.030 | 1.040 | 1.010 | 1.030 | 1.030 | 49,658,427 |
| 2024-09-13 | 1.020 | 1.050 | 1.020 | 1.030 | 1.030 | 49,304,325 |
| 2024-09-12 | 1.020 | 1.030 | 1.010 | 1.020 | 1.020 | 20,155,789 |
| 2024-09-11 | 1.020 | 1.030 | 1.010 | 1.020 | 1.020 | 28,550,800 |
| 2024-09-10 | 1.050 | 1.050 | 1.010 | 1.030 | 1.030 | 65,285,600 |
| 2024-09-09 | 1.030 | 1.100 | 1.020 | 1.050 | 1.050 | 80,170,209 |
| 2024-09-06 | 1.030 | 1.050 | 1.020 | 1.040 | 1.040 | 25,344,451 |
| 2024-09-05 | 1.020 | 1.040 | 1.020 | 1.030 | 1.030 | 18,707,680 |
| 2024-09-04 | 1.030 | 1.050 | 1.020 | 1.020 | 1.020 | 33,035,051 |
| 2024-09-03 | 1.040 | 1.050 | 1.030 | 1.040 | 1.040 | 30,445,390 |
| 2024-09-02 | 1.020 | 1.060 | 1.020 | 1.040 | 1.040 | 53,554,141 |
| 2024-08-30 | 1.010 | 1.040 | 1.000 | 1.020 | 1.020 | 44,860,779 |
| 2024-08-29 | 1.000 | 1.020 | 0.990 | 1.000 | 1.000 | 27,914,971 |
| 2024-08-28 | 0.990 | 1.010 | 0.990 | 1.000 | 1.000 | 29,346,761 |
| 2024-08-27 | 1.010 | 1.020 | 0.990 | 0.990 | 0.990 | 23,051,500 |
| 2024-08-26 | 1.000 | 1.030 | 0.990 | 1.020 | 1.020 | 36,215,150 |
| 2024-08-23 | 1.010 | 1.020 | 0.990 | 1.010 | 1.010 | 43,753,827 |
| 2024-08-22 | 1.030 | 1.040 | 1.000 | 1.020 | 1.020 | 47,687,850 |
| 2024-08-21 | 1.040 | 1.050 | 1.030 | 1.040 | 1.040 | 23,733,950 |
| 2024-08-20 | 1.040 | 1.060 | 1.030 | 1.040 | 1.040 | 45,221,700 |
| 2024-08-19 | 1.040 | 1.080 | 1.030 | 1.050 | 1.050 | 58,126,233 |
| 2024-08-16 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 27,706,450 |
| 2024-08-15 | 1.030 | 1.060 | 1.020 | 1.050 | 1.050 | 47,096,750 |
| 2024-08-14 | 1.040 | 1.060 | 1.030 | 1.040 | 1.040 | 33,835,650 |
| 2024-08-13 | 1.040 | 1.060 | 1.020 | 1.050 | 1.050 | 41,469,950 |
| 2024-08-12 | 1.060 | 1.070 | 1.040 | 1.040 | 1.040 | 60,482,201 |
| 2024-08-09 | 1.080 | 1.130 | 1.060 | 1.080 | 1.080 | 87,298,415 |
| 2024-08-08 | 1.050 | 1.100 | 1.040 | 1.080 | 1.080 | 84,865,524 |
| 2024-08-07 | 1.070 | 1.070 | 1.040 | 1.060 | 1.060 | 70,658,865 |
| 2024-08-06 | 1.100 | 1.110 | 1.060 | 1.080 | 1.080 | 100,936,208 |
| 2024-08-05 | 1.060 | 1.180 | 1.060 | 1.110 | 1.110 | 174,168,134 |
| 2024-08-02 | 1.040 | 1.100 | 1.030 | 1.080 | 1.080 | 117,417,451 |
| 2024-08-01 | 1.030 | 1.100 | 1.010 | 1.060 | 1.060 | 104,300,564 |
| 2024-07-31 | 0.990 | 1.060 | 0.980 | 1.040 | 1.040 | 100,541,984 |
| 2024-07-30 | 0.990 | 1.010 | 0.970 | 1.000 | 1.000 | 53,633,823 |
| 2024-07-29 | 0.970 | 1.010 | 0.950 | 1.000 | 1.000 | 62,964,512 |
| 2024-07-26 | 0.970 | 0.990 | 0.960 | 0.970 | 0.970 | 38,030,391 |
| 2024-07-25 | 0.970 | 0.990 | 0.960 | 0.970 | 0.970 | 35,765,900 |
| 2024-07-24 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 36,398,664 |
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.