Jilin Forest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.380 | 8.520 | 8.130 | 8.190 | 8.190 | 22,709,212 |
| 2026-10-15 | 8.580 | 8.670 | 8.260 | 8.370 | 8.370 | 24,451,513 |
| 2026-10-14 | 8.770 | 9.050 | 8.660 | 8.700 | 8.700 | 22,559,330 |
| 2026-10-13 | 8.420 | 8.930 | 8.190 | 8.770 | 8.770 | 30,726,559 |
| 2026-10-12 | 8.850 | 8.900 | 8.380 | 8.430 | 8.430 | 28,574,201 |
| 2026-10-09 | 8.720 | 8.940 | 8.600 | 8.760 | 8.760 | 39,497,149 |
| 2026-10-08 | 8.930 | 9.040 | 8.720 | 8.760 | 8.760 | 29,634,870 |
| 2026-09-30 | 9.100 | 9.100 | 8.520 | 8.950 | 8.950 | 52,495,450 |
| 2026-09-29 | 8.200 | 9.010 | 8.190 | 9.010 | 9.010 | 20,151,059 |
| 2026-09-28 | 8.880 | 8.930 | 8.190 | 8.190 | 8.190 | 45,164,801 |
| 2026-09-24 | 8.350 | 9.100 | 8.230 | 9.100 | 9.100 | 38,493,014 |
| 2026-09-23 | 8.390 | 8.520 | 8.230 | 8.270 | 8.270 | 18,145,860 |
| 2026-09-22 | 8.220 | 8.340 | 8.020 | 8.300 | 8.300 | 15,741,300 |
| 2026-09-21 | 7.890 | 8.280 | 7.850 | 8.270 | 8.270 | 15,257,051 |
| 2026-09-18 | 7.650 | 7.900 | 7.630 | 7.880 | 7.880 | 9,281,503 |
| 2026-09-17 | 7.610 | 7.740 | 7.520 | 7.690 | 7.690 | 9,864,400 |
| 2026-09-16 | 7.630 | 7.700 | 7.570 | 7.590 | 7.590 | 9,016,782 |
| 2026-09-15 | 7.870 | 7.870 | 7.550 | 7.630 | 7.630 | 11,084,000 |
| 2026-09-14 | 7.780 | 7.960 | 7.730 | 7.870 | 7.870 | 9,262,425 |
| 2026-09-11 | 8.130 | 8.130 | 7.760 | 7.810 | 7.810 | 12,449,360 |
| 2026-09-10 | 8.180 | 8.240 | 8.080 | 8.120 | 8.120 | 8,369,000 |
| 2026-09-09 | 8.110 | 8.290 | 8.080 | 8.200 | 8.200 | 10,903,499 |
| 2026-09-08 | 8.040 | 8.220 | 8.000 | 8.150 | 8.150 | 12,984,195 |
| 2026-09-07 | 7.960 | 8.010 | 7.880 | 8.000 | 8.000 | 6,574,960 |
| 2026-09-04 | 7.760 | 8.050 | 7.750 | 7.960 | 7.960 | 10,362,072 |
| 2026-09-03 | 7.760 | 7.820 | 7.700 | 7.760 | 7.760 | 8,395,953 |
| 2026-09-02 | 7.980 | 8.010 | 7.750 | 7.760 | 7.760 | 11,294,591 |
| 2026-09-01 | 7.870 | 8.200 | 7.820 | 8.050 | 8.050 | 13,840,875 |
| 2026-08-31 | 7.930 | 8.060 | 7.790 | 7.850 | 7.850 | 12,836,988 |
| 2026-08-28 | 7.510 | 7.860 | 7.480 | 7.860 | 7.860 | 19,206,650 |
| 2026-08-27 | 7.470 | 7.530 | 7.420 | 7.470 | 7.470 | 8,174,860 |
| 2026-08-26 | 7.490 | 7.670 | 7.480 | 7.510 | 7.510 | 8,563,960 |
| 2026-08-25 | 7.330 | 7.650 | 7.300 | 7.500 | 7.500 | 11,567,490 |
| 2026-08-24 | 7.470 | 7.500 | 7.300 | 7.330 | 7.330 | 7,031,610 |
| 2026-08-21 | 7.390 | 7.530 | 7.300 | 7.420 | 7.420 | 8,565,128 |
| 2026-08-20 | 7.310 | 7.490 | 7.290 | 7.470 | 7.470 | 7,940,788 |
| 2026-08-19 | 7.510 | 7.560 | 7.330 | 7.340 | 7.340 | 8,338,879 |
| 2026-08-18 | 7.580 | 7.700 | 7.510 | 7.530 | 7.530 | 8,378,300 |
| 2026-08-17 | 7.590 | 7.650 | 7.440 | 7.610 | 7.610 | 8,701,240 |
| 2026-08-14 | 7.550 | 7.610 | 7.400 | 7.610 | 7.610 | 8,335,420 |
| 2026-08-13 | 7.500 | 7.640 | 7.470 | 7.530 | 7.530 | 7,297,800 |
| 2026-08-12 | 7.440 | 7.550 | 7.400 | 7.540 | 7.540 | 7,243,474 |
| 2026-08-11 | 7.540 | 7.570 | 7.410 | 7.440 | 7.440 | 10,155,504 |
| 2026-08-10 | 7.370 | 7.620 | 7.340 | 7.570 | 7.570 | 12,918,200 |
| 2026-08-07 | 7.350 | 7.600 | 7.300 | 7.390 | 7.390 | 12,773,900 |
| 2026-08-06 | 7.360 | 7.360 | 7.230 | 7.340 | 7.340 | 9,990,290 |
| 2026-08-05 | 7.370 | 7.480 | 7.310 | 7.360 | 7.360 | 11,006,900 |
| 2026-08-04 | 7.360 | 7.410 | 7.290 | 7.350 | 7.350 | 7,238,101 |
| 2026-08-03 | 7.300 | 7.400 | 7.250 | 7.380 | 7.380 | 8,151,300 |
| 2026-07-31 | 7.110 | 7.320 | 7.080 | 7.300 | 7.300 | 13,150,200 |
| 2026-07-30 | 7.130 | 7.350 | 7.130 | 7.160 | 7.160 | 13,807,770 |
| 2026-07-29 | 7.010 | 7.300 | 7.010 | 7.190 | 7.190 | 17,315,940 |
| 2026-07-28 | 6.930 | 7.070 | 6.900 | 6.990 | 6.990 | 8,801,500 |
| 2026-07-27 | 6.890 | 7.050 | 6.890 | 6.950 | 6.950 | 11,413,779 |
| 2026-07-24 | 7.120 | 7.170 | 6.860 | 6.880 | 6.880 | 13,752,570 |
| 2026-07-23 | 7.010 | 7.210 | 6.930 | 7.190 | 7.190 | 10,773,590 |
| 2026-07-22 | 7.100 | 7.170 | 6.930 | 7.010 | 7.010 | 13,545,331 |
| 2026-07-21 | 7.260 | 7.300 | 7.080 | 7.120 | 7.120 | 18,485,059 |
| 2026-07-20 | 7.220 | 7.550 | 7.160 | 7.200 | 7.200 | 19,001,220 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.