Jilin Yatai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	1.770	1.860	1.770	1.850	1.850	21,572,950
2024-01-24	1.730	1.800	1.700	1.770	1.770	20,785,550
2024-01-23	1.700	1.740	1.670	1.730	1.730	17,952,340
2024-01-22	1.800	1.820	1.690	1.710	1.710	22,858,049
2024-01-19	1.840	1.850	1.800	1.800	1.800	11,061,489
2024-01-18	1.880	1.880	1.790	1.840	1.840	19,512,265
2024-01-17	1.920	1.920	1.870	1.880	1.880	11,709,200
2024-01-16	1.940	1.940	1.900	1.920	1.920	12,257,280
2024-01-15	1.910	1.950	1.900	1.940	1.940	12,129,261
2024-01-12	1.930	1.960	1.920	1.920	1.920	15,201,463
2024-01-11	1.910	1.950	1.910	1.940	1.940	14,250,650
2024-01-10	1.900	1.970	1.880	1.930	1.930	19,131,972
2024-01-09	1.890	1.930	1.880	1.920	1.920	18,734,113
2024-01-08	1.920	1.930	1.880	1.880	1.880	15,792,653
2024-01-05	1.950	1.960	1.920	1.930	1.930	20,413,185
2024-01-04	1.950	2.040	1.910	1.970	1.970	28,111,391
2024-01-03	1.950	1.970	1.940	1.950	1.950	9,919,715
2024-01-02	1.940	1.970	1.930	1.960	1.960	15,473,484
2023-12-29	1.960	1.960	1.930	1.950	1.950	13,781,175
2023-12-28	1.920	1.960	1.900	1.950	1.950	13,572,752
2023-12-27	1.910	1.930	1.880	1.920	1.920	14,198,500
2023-12-26	1.940	1.940	1.910	1.910	1.910	10,753,021
2023-12-25	2.000	2.000	1.930	1.930	1.930	27,390,188
2023-12-22	2.040	2.040	2.000	2.010	2.010	19,841,300
2023-12-21	2.030	2.050	2.010	2.040	2.040	17,405,030
2023-12-20	2.080	2.080	2.030	2.040	2.040	17,664,496
2023-12-19	2.110	2.120	2.060	2.070	2.070	20,629,500
2023-12-18	2.180	2.180	2.110	2.120	2.120	18,538,895
2023-12-15	2.180	2.190	2.160	2.180	2.180	15,046,200
2023-12-14	2.160	2.210	2.150	2.180	2.180	29,372,649
2023-12-13	2.130	2.190	2.120	2.150	2.150	25,404,100
2023-12-12	2.100	2.130	2.090	2.130	2.130	10,840,161
2023-12-11	2.090	2.100	2.060	2.100	2.100	16,038,164
2023-12-08	2.130	2.130	2.090	2.090	2.090	16,098,655
2023-12-07	2.140	2.140	2.120	2.130	2.130	9,370,110
2023-12-06	2.130	2.150	2.130	2.140	2.140	8,330,965
2023-12-05	2.190	2.190	2.130	2.140	2.140	12,929,950
2023-12-04	2.160	2.190	2.150	2.190	2.190	20,453,374
2023-12-01	2.130	2.160	2.120	2.150	2.150	15,652,616
2023-11-30	2.140	2.150	2.120	2.130	2.130	13,196,006
2023-11-29	2.160	2.170	2.130	2.140	2.140	11,644,000
2023-11-28	2.150	2.170	2.150	2.160	2.160	10,705,688
2023-11-27	2.190	2.190	2.150	2.160	2.160	15,650,306
2023-11-24	2.200	2.210	2.180	2.190	2.190	18,815,106
2023-11-23	2.160	2.210	2.150	2.190	2.190	22,965,899
2023-11-22	2.160	2.190	2.150	2.160	2.160	18,464,108
2023-11-21	2.160	2.190	2.150	2.170	2.170	20,890,602
2023-11-20	2.150	2.160	2.140	2.150	2.150	10,633,151
2023-11-17	2.150	2.160	2.130	2.140	2.140	8,649,115
2023-11-16	2.150	2.170	2.140	2.150	2.150	12,505,751
2023-11-15	2.160	2.170	2.150	2.160	2.160	10,326,952
2023-11-14	2.120	2.160	2.120	2.150	2.150	19,183,939
2023-11-13	2.120	2.130	2.100	2.120	2.120	10,632,000
2023-11-10	2.120	2.120	2.100	2.110	2.110	9,320,557
2023-11-09	2.140	2.150	2.120	2.130	2.130	10,357,652
2023-11-08	2.160	2.170	2.130	2.140	2.140	16,794,400
2023-11-07	2.160	2.180	2.150	2.170	2.170	16,300,855
2023-11-06	2.140	2.170	2.130	2.160	2.160	23,432,390
2023-11-03	2.140	2.150	2.120	2.120	2.120	13,027,900
2023-11-02	2.140	2.150	2.120	2.140	2.140	12,143,500

← NewerPage 12 of 21 · 1,219 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.