Jilin Forest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 6.840 | 7.100 | 6.810 | 6.910 | 6.910 | 10,651,720 |
| 2024-07-22 | 6.800 | 6.950 | 6.710 | 6.890 | 6.890 | 9,534,060 |
| 2024-07-19 | 6.930 | 6.970 | 6.790 | 6.800 | 6.800 | 12,462,100 |
| 2024-07-18 | 6.720 | 7.250 | 6.510 | 7.030 | 7.030 | 22,107,071 |
| 2024-07-17 | 6.460 | 7.250 | 6.390 | 6.780 | 6.780 | 21,750,560 |
| 2024-07-16 | 6.700 | 6.830 | 6.370 | 6.590 | 6.590 | 16,895,008 |
| 2024-07-15 | 6.600 | 6.600 | 6.350 | 6.390 | 6.390 | 4,790,700 |
| 2024-07-12 | 6.490 | 6.580 | 6.430 | 6.550 | 6.550 | 5,408,100 |
| 2024-07-11 | 6.380 | 6.500 | 6.330 | 6.460 | 6.460 | 5,733,700 |
| 2024-07-10 | 6.300 | 6.400 | 6.200 | 6.290 | 6.290 | 3,675,100 |
| 2024-07-09 | 6.300 | 6.360 | 6.050 | 6.300 | 6.300 | 7,409,860 |
| 2024-07-08 | 6.630 | 6.640 | 6.250 | 6.290 | 6.290 | 9,761,944 |
| 2024-07-05 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 0 |
| 2024-07-04 | 6.870 | 6.900 | 6.610 | 6.620 | 6.620 | 5,554,600 |
| 2024-07-03 | 6.950 | 7.020 | 6.850 | 6.930 | 6.930 | 5,193,950 |
| 2024-07-02 | 6.880 | 7.310 | 6.840 | 6.940 | 6.940 | 10,166,790 |
| 2024-07-01 | 6.580 | 6.880 | 6.580 | 6.870 | 6.870 | 5,951,660 |
| 2024-06-28 | 6.680 | 6.740 | 6.580 | 6.640 | 6.640 | 4,814,800 |
| 2024-06-27 | 6.830 | 6.870 | 6.690 | 6.690 | 6.690 | 3,444,500 |
| 2024-06-26 | 6.770 | 6.880 | 6.660 | 6.870 | 6.870 | 5,682,610 |
| 2024-06-25 | 6.610 | 6.810 | 6.610 | 6.770 | 6.770 | 8,126,950 |
| 2024-06-24 | 6.780 | 6.780 | 6.540 | 6.580 | 6.580 | 6,426,130 |
| 2024-06-21 | 6.820 | 6.950 | 6.690 | 6.820 | 6.820 | 3,889,400 |
| 2024-06-20 | 7.040 | 7.100 | 6.820 | 6.830 | 6.830 | 6,399,187 |
| 2024-06-19 | 6.970 | 7.100 | 6.960 | 7.050 | 7.050 | 5,236,550 |
| 2024-06-18 | 7.000 | 7.040 | 6.890 | 6.980 | 6.980 | 6,225,010 |
| 2024-06-17 | 7.080 | 7.100 | 6.980 | 6.990 | 6.990 | 6,091,200 |
| 2024-06-14 | 7.090 | 7.200 | 6.970 | 7.150 | 7.150 | 5,878,760 |
| 2024-06-13 | 7.310 | 7.320 | 7.050 | 7.090 | 7.090 | 7,406,490 |
| 2024-06-12 | 7.280 | 7.380 | 7.260 | 7.300 | 7.300 | 4,045,131 |
| 2024-06-11 | 7.190 | 7.350 | 7.160 | 7.300 | 7.300 | 5,349,300 |
| 2024-06-07 | 7.110 | 7.260 | 7.030 | 7.220 | 7.220 | 7,940,180 |
| 2024-06-06 | 7.370 | 7.410 | 6.900 | 7.010 | 7.010 | 14,038,435 |
| 2024-06-05 | 7.420 | 7.540 | 7.380 | 7.380 | 7.380 | 4,782,720 |
| 2024-06-04 | 7.450 | 7.630 | 7.400 | 7.500 | 7.500 | 6,528,500 |
| 2024-06-03 | 7.730 | 7.730 | 7.430 | 7.530 | 7.530 | 8,801,000 |
| 2024-05-31 | 7.940 | 7.940 | 7.610 | 7.730 | 7.730 | 10,217,985 |
| 2024-05-30 | 7.820 | 8.060 | 7.750 | 7.920 | 7.920 | 9,225,901 |
| 2024-05-29 | 7.820 | 7.990 | 7.740 | 7.860 | 7.860 | 7,128,454 |
| 2024-05-28 | 7.750 | 7.970 | 7.630 | 7.800 | 7.800 | 8,694,500 |
| 2024-05-27 | 7.600 | 7.750 | 7.500 | 7.740 | 7.740 | 7,350,800 |
| 2024-05-24 | 7.750 | 7.890 | 7.560 | 7.590 | 7.590 | 10,906,750 |
| 2024-05-23 | 7.900 | 7.960 | 7.570 | 7.810 | 7.810 | 21,478,645 |
| 2024-05-22 | 8.300 | 8.330 | 8.190 | 8.270 | 8.270 | 5,346,483 |
| 2024-05-21 | 8.500 | 8.500 | 8.270 | 8.290 | 8.290 | 8,387,093 |
| 2024-05-20 | 8.400 | 8.560 | 8.350 | 8.500 | 8.500 | 9,933,760 |
| 2024-05-17 | 8.330 | 8.560 | 8.230 | 8.400 | 8.400 | 10,337,100 |
| 2024-05-16 | 8.150 | 8.420 | 8.140 | 8.280 | 8.280 | 7,246,170 |
| 2024-05-15 | 8.250 | 8.330 | 8.120 | 8.130 | 8.130 | 5,048,780 |
| 2024-05-14 | 8.200 | 8.350 | 8.180 | 8.250 | 8.250 | 5,512,300 |
| 2024-05-13 | 8.470 | 8.470 | 8.150 | 8.200 | 8.200 | 11,167,630 |
| 2024-05-10 | 8.520 | 8.600 | 8.420 | 8.510 | 8.510 | 6,383,120 |
| 2024-05-09 | 8.360 | 8.630 | 8.320 | 8.480 | 8.480 | 7,597,772 |
| 2024-05-08 | 8.490 | 8.490 | 8.270 | 8.370 | 8.370 | 8,019,951 |
| 2024-05-07 | 8.380 | 8.590 | 8.300 | 8.500 | 8.500 | 9,764,060 |
| 2024-05-06 | 8.310 | 8.500 | 8.230 | 8.380 | 8.380 | 9,441,100 |
| 2024-04-30 | 8.230 | 8.310 | 8.180 | 8.270 | 8.270 | 8,310,024 |
| 2024-04-29 | 8.000 | 8.360 | 8.000 | 8.250 | 8.250 | 14,015,547 |
| 2024-04-26 | 7.930 | 8.050 | 7.910 | 7.970 | 7.970 | 9,725,900 |
| 2024-04-25 | 7.930 | 8.060 | 7.830 | 8.010 | 8.010 | 10,895,280 |
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.