JFC - 9822

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 2019278.00279.00275.20275.20275.20542,820
Jun 06, 2019279.00281.00275.00275.00275.001,161,490
Jun 05, 2019------
Jun 04, 2019287.00287.00277.00277.00277.00685,690
Jun 03, 2019288.00290.00284.40287.00287.00910,270
May 31, 2019283.00288.00283.00288.00288.001,111,730
May 30, 2019274.60284.40274.60282.00282.00933,720
May 29, 2019270.80274.80270.60273.00273.00699,980
May 28, 2019273.80274.00270.00270.00270.002,630,790
May 24, 2019284.00284.00277.00278.00278.001,112,480
May 23, 2019287.20287.20281.00284.00284.001,693,510
May 22, 2019284.00288.80283.80287.40287.40533,510
May 21, 2019276.00284.80274.00282.60282.601,088,980
May 20, 2019277.00278.00272.00274.20274.201,313,980
May 17, 2019286.40289.20277.00277.00277.002,318,150
May 16, 2019293.00293.00285.00285.00285.001,773,430
May 15, 2019302.60305.60293.00293.00293.001,913,390
May 14, 2019301.00302.60291.80302.60302.606,085,890
May 13, 2019302.80302.80302.80302.80302.80-
May 10, 2019302.00305.00302.00302.80302.80431,890
May 09, 2019300.40303.40300.40302.00302.00745,640
May 08, 2019303.80305.00302.00303.00303.00947,300
May 07, 2019302.20305.40302.20304.00304.00726,470
May 06, 2019301.80306.00301.80302.00302.00628,950
May 03, 2019301.00303.60300.80301.00301.001,643,160
May 02, 2019304.60306.80300.00300.60300.60979,350
May 01, 2019304.60304.60304.60304.60304.60-
Apr 30, 2019305.00306.80302.80304.60304.60677,750
Apr 29, 2019303.40304.80302.80304.00304.00283,810
Apr 26, 2019303.00305.00301.20303.00303.00494,290
Apr 25, 2019301.00307.60301.00303.00303.00906,290
Apr 24, 2019301.80302.80300.00300.40300.401,141,800
Apr 23, 2019303.00304.40301.40302.20302.20963,380
Apr 22, 2019304.00309.80302.60303.00303.001,300,150
Apr 18, 2019304.00304.00304.00304.00304.00-
Apr 17, 2019306.00307.80303.00304.00304.00700,640
Apr 16, 2019310.20310.40305.80306.00306.00781,860
Apr 15, 2019310.00312.00305.80310.00310.001,037,610
Apr 12, 2019318.00319.80310.20311.20311.201,231,030
Apr 11, 2019322.00322.60320.80321.00321.00164,680
Apr 10, 2019322.00322.60320.60320.80320.80479,880
Apr 09, 2019319.00319.00319.00319.00319.00-
Apr 08, 2019320.20320.60318.80319.00319.00306,480
Apr 05, 2019319.00321.00319.00320.00320.001,390,800
Apr 04, 2019318.80319.60317.80318.60318.60262,200
Apr 03, 2019317.00319.00316.40318.80318.80226,200
Apr 02, 2019315.00318.60315.00317.00317.00408,910
Apr 01, 2019317.00317.40311.80312.20312.20252,350
Mar 29, 2019316.20319.00316.00316.00316.00285,700
Mar 28, 2019317.00317.00313.00315.00315.0093,940
Mar 27, 2019316.60317.00314.60314.60314.60100,790
Mar 26, 2019315.80319.20314.00317.00317.00500,940
Mar 25, 2019313.00313.00308.00309.40309.401,938,960
Mar 22, 2019313.40317.20312.80312.80312.80393,010
Mar 21, 2019313.60315.00313.00314.00314.00229,500
Mar 20, 2019313.00315.00312.80314.80314.8089,890
Mar 19, 2019315.20316.00312.20313.80313.80250,460
Mar 18, 2019316.40317.20313.00314.20314.20503,390
Mar 15, 2019313.00315.40312.00313.80313.8098,780
Mar 14, 2019316.00316.00312.00313.00313.0060,850
Mar 13, 2019315.60318.00315.00316.40316.40166,150
Mar 12, 2019312.00315.60311.00315.40315.4033,820
Mar 11, 2019317.60317.60308.80311.20311.20321,590
Mar 08, 2019319.80319.80316.00317.60317.60566,000
Mar 07, 2019316.00320.00316.00320.00320.00678,110
Mar 06, 2019309.80316.00308.00316.00316.00621,600
Mar 05, 2019309.00311.00309.00309.00309.00682,530
Mar 04, 2019309.00312.00308.00309.00309.00357,810
Mar 01, 2019309.40315.80305.80309.00309.001,837,490
Feb 28, 2019309.80311.00307.80307.80307.80653,140
Feb 27, 2019314.00314.00308.00308.00308.001,303,210
Feb 26, 2019313.40316.80310.00315.00315.00924,040
Feb 25, 2019313.20313.20313.20313.20313.20-
Feb 22, 2019307.40313.20307.40313.20313.20454,250
Feb 21, 2019310.00310.60306.40307.20307.20980,260
Feb 20, 2019311.00313.00309.00310.40310.40972,260
Feb 19, 2019313.00316.00310.00310.00310.001,073,930
Feb 15, 2019321.20323.80316.60316.60316.60615,040
Feb 14, 2019316.00322.00314.20321.20321.20838,930
Feb 13, 2019314.00317.00311.20316.00316.00820,960
Feb 12, 2019318.00318.00312.00312.00312.00475,100
Feb 11, 2019317.00320.00314.80314.80314.80434,150
Feb 08, 2019324.80324.80314.60316.20316.20397,410
Feb 07, 2019322.00323.00319.20323.00323.00538,370
Feb 06, 2019317.00323.80317.00322.00322.001,051,450
Feb 05, 2019315.00315.00315.00315.00315.00-
Feb 04, 2019318.00320.00315.00315.00315.00347,870
Feb 01, 2019318.00321.60318.00320.00320.00705,360
Jan 31, 2019317.00320.00315.00316.00316.001,041,850
Jan 30, 2019322.00322.00307.60314.00314.00991,120
Jan 29, 2019323.00328.40322.00322.00322.00716,830
Jan 28, 2019323.00324.00317.00317.00317.00596,470
Jan 25, 2019315.80325.00315.80323.60323.60383,120
Jan 24, 2019319.00322.20315.80315.80315.80304,390
Jan 23, 2019324.40324.40316.20317.00317.00422,300
Jan 22, 2019325.00325.00322.00325.00325.00566,250
Jan 18, 2019315.00324.80314.20324.80324.80944,340
Jan 17, 2019308.00314.60308.00313.00313.00440,750
Jan 16, 2019315.20317.80307.00307.00307.00593,810
Jan 15, 2019324.00324.00315.00315.00315.00595,540
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...