Jilin Forest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 8.040 | 8.130 | 7.750 | 7.970 | 7.970 | 13,804,800 |
| 2024-04-23 | 8.060 | 8.380 | 7.830 | 7.970 | 7.970 | 26,773,851 |
| 2024-04-22 | 7.290 | 7.990 | 7.290 | 7.990 | 7.990 | 21,428,261 |
| 2024-04-19 | 7.470 | 7.560 | 7.150 | 7.260 | 7.260 | 14,992,931 |
| 2024-04-18 | 7.770 | 7.880 | 7.410 | 7.540 | 7.540 | 14,469,510 |
| 2024-04-17 | 7.100 | 7.790 | 7.060 | 7.780 | 7.780 | 20,050,742 |
| 2024-04-16 | 7.800 | 7.850 | 7.190 | 7.190 | 7.190 | 28,762,740 |
| 2024-04-15 | 8.830 | 8.830 | 7.990 | 7.990 | 7.990 | 28,363,086 |
| 2024-04-12 | 8.910 | 8.970 | 8.690 | 8.880 | 8.880 | 11,389,651 |
| 2024-04-11 | 8.900 | 9.120 | 8.830 | 8.950 | 8.950 | 9,748,610 |
| 2024-04-10 | 9.320 | 9.450 | 9.020 | 9.030 | 9.030 | 16,225,793 |
| 2024-04-09 | 9.180 | 9.360 | 9.070 | 9.310 | 9.310 | 15,339,231 |
| 2024-04-08 | 9.200 | 9.390 | 9.090 | 9.210 | 9.210 | 17,257,631 |
| 2024-04-03 | 8.930 | 9.200 | 8.830 | 9.180 | 9.180 | 14,387,172 |
| 2024-04-02 | 9.120 | 9.130 | 8.920 | 8.970 | 8.970 | 12,422,816 |
| 2024-04-01 | 9.080 | 9.300 | 9.080 | 9.150 | 9.150 | 14,553,183 |
| 2024-03-29 | 9.080 | 9.350 | 9.060 | 9.130 | 9.130 | 10,204,131 |
| 2024-03-28 | 9.070 | 9.280 | 9.010 | 9.150 | 9.150 | 17,133,750 |
| 2024-03-27 | 8.730 | 9.590 | 8.730 | 9.230 | 9.230 | 29,609,256 |
| 2024-03-26 | 8.850 | 8.930 | 8.630 | 8.790 | 8.790 | 10,835,500 |
| 2024-03-25 | 9.020 | 9.150 | 8.820 | 8.850 | 8.850 | 13,074,400 |
| 2024-03-22 | 9.310 | 9.350 | 9.040 | 9.100 | 9.100 | 15,394,800 |
| 2024-03-21 | 9.360 | 9.590 | 9.250 | 9.350 | 9.350 | 19,249,070 |
| 2024-03-20 | 9.180 | 9.310 | 9.040 | 9.270 | 9.270 | 17,425,480 |
| 2024-03-19 | 9.220 | 9.450 | 9.210 | 9.240 | 9.240 | 19,235,667 |
| 2024-03-18 | 9.060 | 9.440 | 8.980 | 9.300 | 9.300 | 30,610,080 |
| 2024-03-15 | 8.850 | 9.480 | 8.770 | 9.120 | 9.120 | 34,626,292 |
| 2024-03-14 | 8.710 | 9.200 | 8.690 | 8.790 | 8.790 | 24,853,824 |
| 2024-03-13 | 8.850 | 8.870 | 8.660 | 8.690 | 8.690 | 17,976,879 |
| 2024-03-12 | 8.750 | 8.940 | 8.660 | 8.940 | 8.940 | 26,381,334 |
| 2024-03-11 | 8.870 | 8.990 | 8.640 | 8.790 | 8.790 | 25,741,276 |
| 2024-03-08 | 9.110 | 9.110 | 8.500 | 8.630 | 8.630 | 42,810,633 |
| 2024-03-07 | 8.140 | 8.930 | 8.130 | 8.930 | 8.930 | 36,870,289 |
| 2024-03-06 | 8.100 | 8.280 | 8.040 | 8.120 | 8.120 | 12,561,720 |
| 2024-03-05 | 8.540 | 8.560 | 8.160 | 8.180 | 8.180 | 21,803,112 |
| 2024-03-04 | 8.630 | 8.800 | 8.400 | 8.630 | 8.630 | 12,653,830 |
| 2024-03-01 | 8.610 | 8.700 | 8.450 | 8.540 | 8.540 | 11,752,862 |
| 2024-02-29 | 8.310 | 8.740 | 8.250 | 8.630 | 8.630 | 12,336,709 |
| 2024-02-28 | 8.720 | 9.050 | 8.300 | 8.440 | 8.440 | 22,988,687 |
| 2024-02-27 | 8.630 | 8.730 | 8.500 | 8.710 | 8.710 | 12,651,050 |
| 2024-02-26 | 8.600 | 8.800 | 8.560 | 8.630 | 8.630 | 10,233,168 |
| 2024-02-23 | 8.500 | 8.680 | 8.440 | 8.630 | 8.630 | 13,078,591 |
| 2024-02-22 | 8.230 | 8.660 | 8.230 | 8.550 | 8.550 | 13,315,986 |
| 2024-02-21 | 8.380 | 8.550 | 8.280 | 8.340 | 8.340 | 22,504,857 |
| 2024-02-20 | 7.590 | 8.400 | 7.430 | 8.400 | 8.400 | 21,975,799 |
| 2024-02-19 | 7.360 | 7.770 | 7.360 | 7.640 | 7.640 | 15,810,244 |
| 2024-02-08 | 6.880 | 7.370 | 6.710 | 7.360 | 7.360 | 20,206,750 |
| 2024-02-07 | 7.290 | 7.340 | 6.630 | 6.770 | 6.770 | 25,544,599 |
| 2024-02-06 | 6.910 | 7.420 | 6.480 | 7.180 | 7.180 | 26,340,518 |
| 2024-02-05 | 7.440 | 7.500 | 6.840 | 6.950 | 6.950 | 27,914,174 |
| 2024-02-02 | 8.050 | 8.300 | 7.430 | 7.580 | 7.580 | 38,380,870 |
| 2024-02-01 | 8.170 | 8.900 | 8.030 | 8.260 | 8.260 | 35,706,070 |
| 2024-01-31 | 8.630 | 9.030 | 8.330 | 8.370 | 8.370 | 38,833,667 |
| 2024-01-30 | 9.060 | 9.710 | 8.770 | 9.020 | 9.020 | 61,689,272 |
| 2024-01-29 | 8.000 | 8.990 | 8.000 | 8.990 | 8.990 | 21,910,586 |
| 2024-01-26 | 8.360 | 8.450 | 8.100 | 8.170 | 8.170 | 13,839,081 |
| 2024-01-25 | 8.420 | 8.640 | 8.270 | 8.430 | 8.430 | 14,985,546 |
| 2024-01-24 | 8.350 | 8.570 | 8.150 | 8.430 | 8.430 | 10,364,022 |
| 2024-01-23 | 8.180 | 8.410 | 8.080 | 8.370 | 8.370 | 12,917,110 |
| 2024-01-22 | 8.830 | 8.860 | 8.090 | 8.220 | 8.220 | 14,227,562 |
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.