Jilin Yatai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.780	1.810	1.760	1.760	1.760	53,544,500
2026-10-15	1.790	1.820	1.760	1.770	1.770	71,502,300
2026-10-14	1.850	1.890	1.820	1.820	1.820	64,592,400
2026-10-13	1.800	1.890	1.760	1.860	1.860	94,298,564
2026-10-12	1.900	1.910	1.820	1.820	1.820	94,539,138
2026-10-09	1.860	1.920	1.840	1.920	1.920	111,377,700
2026-10-08	1.850	1.880	1.840	1.860	1.860	86,067,253
2026-09-30	1.860	1.880	1.820	1.850	1.850	68,655,558
2026-09-29	1.840	1.870	1.800	1.840	1.840	62,791,200
2026-09-28	1.850	1.870	1.820	1.860	1.860	72,782,491
2026-09-24	1.870	1.900	1.830	1.850	1.850	78,016,550
2026-09-23	1.900	1.920	1.860	1.880	1.880	125,584,200
2026-09-22	1.890	1.930	1.870	1.910	1.910	131,983,300
2026-09-21	1.880	1.940	1.820	1.900	1.900	229,756,696
2026-09-18	1.740	1.930	1.730	1.930	1.930	160,479,833
2026-09-17	1.730	1.760	1.700	1.750	1.750	73,835,600
2026-09-16	1.700	1.750	1.680	1.750	1.750	76,427,271
2026-09-15	1.860	1.870	1.710	1.720	1.720	168,520,700
2026-09-14	1.880	1.920	1.840	1.880	1.880	132,704,522
2026-09-11	1.940	1.950	1.850	1.870	1.870	126,263,350
2026-09-10	1.970	2.000	1.930	1.950	1.950	116,290,373
2026-09-09	2.070	2.100	1.990	2.000	2.000	229,368,640
2026-09-08	1.880	2.070	1.880	2.070	2.070	256,417,483
2026-09-07	1.850	1.890	1.830	1.880	1.880	75,600,288
2026-09-04	1.860	1.890	1.810	1.860	1.860	96,056,450
2026-09-03	1.920	1.920	1.840	1.850	1.850	117,891,775
2026-09-02	1.980	1.980	1.890	1.920	1.920	107,909,821
2026-09-01	1.890	1.980	1.870	1.960	1.960	132,367,983
2026-08-31	1.980	1.990	1.890	1.910	1.910	138,923,858
2026-08-28	2.020	2.040	1.970	1.990	1.990	131,484,425
2026-08-27	1.970	2.090	1.960	2.060	2.060	193,982,834
2026-08-26	1.930	2.020	1.930	1.970	1.970	134,905,517
2026-08-25	1.870	1.950	1.850	1.940	1.940	162,258,252
2026-08-24	1.960	1.980	1.860	1.870	1.870	139,500,686
2026-08-21	1.930	1.990	1.910	1.960	1.960	204,159,029
2026-08-20	1.950	2.070	1.880	1.990	1.990	381,982,453
2026-08-19	2.030	2.080	1.850	1.880	1.880	273,373,747
2026-08-18	2.190	2.210	2.000	2.030	2.030	423,572,907
2026-08-17	2.170	2.310	2.060	2.210	2.210	528,754,318
2026-08-14	2.460	2.470	2.100	2.180	2.180	747,955,172
2026-08-13	2.150	2.270	2.100	2.270	2.270	287,398,445
2026-08-12	1.900	2.060	1.860	2.060	2.060	384,696,430
2026-08-11	1.700	1.870	1.680	1.870	1.870	171,708,785
2026-08-10	1.710	1.720	1.690	1.700	1.700	59,300,760
2026-08-07	1.710	1.730	1.660	1.730	1.730	73,404,400
2026-08-06	1.750	1.760	1.700	1.720	1.720	72,185,093
2026-08-05	1.770	1.770	1.730	1.750	1.750	83,293,800
2026-08-04	1.770	1.790	1.750	1.770	1.770	77,640,551
2026-08-03	1.750	1.790	1.740	1.760	1.760	79,541,500
2026-07-31	1.740	1.800	1.710	1.760	1.760	145,378,819
2026-07-30	1.880	1.890	1.710	1.720	1.720	204,746,805
2026-07-29	1.760	1.930	1.760	1.890	1.890	279,107,011
2026-07-28	1.740	1.890	1.720	1.810	1.810	307,878,025
2026-07-27	1.630	1.740	1.620	1.720	1.720	93,449,201
2026-07-24	1.690	1.720	1.630	1.640	1.640	96,016,395
2026-07-23	1.660	1.760	1.660	1.710	1.710	146,381,143
2026-07-22	1.560	1.770	1.560	1.680	1.680	212,457,810
2026-07-21	1.750	1.790	1.700	1.700	1.700	70,424,500
2026-07-20	1.980	2.050	1.810	1.890	1.890	426,752,161
2026-07-17	1.730	1.860	1.690	1.860	1.860	304,422,902

Page 1 of 21 · 1,214 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.