Jilin Yatai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 3.470 | 3.470 | 3.400 | 3.410 | 3.410 | 16,145,000 |
| 2021-11-09 | 3.430 | 3.470 | 3.390 | 3.470 | 3.470 | 15,944,325 |
| 2021-11-08 | 3.360 | 3.440 | 3.360 | 3.430 | 3.430 | 15,336,233 |
| 2021-11-05 | 3.450 | 3.470 | 3.340 | 3.360 | 3.360 | 21,781,000 |
| 2021-11-04 | 3.480 | 3.490 | 3.380 | 3.460 | 3.460 | 25,439,199 |
| 2021-11-03 | 3.380 | 3.550 | 3.360 | 3.470 | 3.470 | 40,098,986 |
| 2021-11-02 | 3.470 | 3.490 | 3.300 | 3.340 | 3.340 | 30,480,928 |
| 2021-11-01 | 3.430 | 3.500 | 3.390 | 3.450 | 3.450 | 21,175,650 |
| 2021-10-29 | 3.470 | 3.490 | 3.420 | 3.430 | 3.430 | 26,893,363 |
| 2021-10-28 | 3.500 | 3.570 | 3.440 | 3.470 | 3.470 | 30,614,955 |
| 2021-10-27 | 3.520 | 3.570 | 3.480 | 3.540 | 3.540 | 28,529,849 |
| 2021-10-26 | 3.600 | 3.640 | 3.530 | 3.570 | 3.570 | 28,755,325 |
| 2021-10-25 | 3.590 | 3.680 | 3.560 | 3.640 | 3.640 | 30,396,292 |
| 2021-10-22 | 3.830 | 3.840 | 3.590 | 3.600 | 3.600 | 72,619,090 |
| 2021-10-21 | 3.810 | 3.870 | 3.770 | 3.850 | 3.850 | 52,489,590 |
| 2021-10-20 | 3.830 | 3.920 | 3.800 | 3.830 | 3.830 | 76,162,603 |
| 2021-10-19 | 3.880 | 3.930 | 3.750 | 3.880 | 3.880 | 82,534,226 |
| 2021-10-18 | 4.020 | 4.120 | 3.870 | 3.930 | 3.930 | 94,824,398 |
| 2021-10-15 | 4.080 | 4.220 | 3.860 | 4.140 | 4.140 | 176,453,220 |
| 2021-10-14 | 3.610 | 4.150 | 3.580 | 4.150 | 4.150 | 237,588,221 |
← NewerPage 21 of 21 · 1,220 trading days
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.