Jilin Forest historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	8.920	9.040	8.750	8.820	8.820	7,144,200
2024-01-18	8.880	9.050	8.600	8.900	8.900	16,992,611
2024-01-17	9.240	9.390	8.960	8.960	8.960	17,425,148
2024-01-16	9.130	9.790	9.130	9.470	9.470	25,630,430
2024-01-15	9.000	9.320	8.990	9.120	9.120	14,140,500
2024-01-12	9.560	9.660	9.250	9.260	9.260	12,655,735
2024-01-11	9.470	9.580	9.370	9.500	9.500	11,453,196
2024-01-10	9.760	9.940	9.470	9.520	9.520	13,175,468
2024-01-09	9.530	9.810	9.470	9.640	9.640	16,269,520
2024-01-08	10.150	10.220	9.500	9.540	9.540	22,669,513
2024-01-05	10.390	10.620	9.970	9.990	9.990	18,173,330
2024-01-04	10.100	10.400	10.090	10.280	10.280	10,630,380
2024-01-03	10.120	10.200	10.020	10.160	10.160	6,371,062
2024-01-02	10.420	10.450	10.080	10.100	10.100	11,394,062
2023-12-29	10.050	10.700	10.030	10.460	10.460	17,734,760
2023-12-28	10.230	10.350	9.960	10.080	10.080	15,673,482
2023-12-27	10.010	10.240	9.900	10.230	10.230	12,624,126
2023-12-26	10.030	10.130	9.390	10.040	10.040	21,291,321
2023-12-25	10.160	10.410	10.060	10.300	10.300	11,283,100
2023-12-22	10.480	10.480	10.020	10.160	10.160	12,143,980
2023-12-21	10.500	10.500	10.200	10.370	10.370	10,791,000
2023-12-20	10.600	10.660	10.370	10.420	10.420	9,038,080
2023-12-19	10.840	11.070	10.530	10.600	10.600	13,923,638
2023-12-18	10.750	11.290	10.750	10.990	10.990	21,705,991
2023-12-15	10.870	11.080	10.750	10.770	10.770	14,577,900
2023-12-14	11.300	11.490	10.980	10.980	10.980	23,504,336
2023-12-13	12.030	12.030	11.160	11.220	11.220	47,941,113
2023-12-12	10.480	11.590	10.430	11.590	11.590	29,229,651
2023-12-11	10.360	10.630	10.140	10.540	10.540	21,152,510
2023-12-08	11.000	11.000	10.300	10.510	10.510	22,900,541
2023-12-07	11.110	11.330	10.730	10.800	10.800	24,709,974
2023-12-06	11.350	11.750	11.170	11.230	11.230	28,075,477
2023-12-05	11.500	11.730	11.030	11.060	11.060	24,225,331
2023-12-04	11.760	11.850	10.930	11.480	11.480	33,048,072
2023-12-01	11.670	12.210	11.420	12.060	12.060	34,621,626
2023-11-30	11.600	11.600	11.250	11.450	11.450	14,344,730
2023-11-29	11.760	11.920	11.410	11.500	11.500	23,152,111
2023-11-28	11.770	12.120	11.500	11.880	11.880	28,701,732
2023-11-27	11.340	12.130	11.260	11.770	11.770	40,627,240
2023-11-24	10.800	11.580	10.800	11.180	11.180	45,182,044
2023-11-23	11.770	11.840	10.730	10.730	10.730	50,084,930
2023-11-22	11.560	12.200	11.290	11.920	11.920	45,262,876
2023-11-21	11.300	11.950	11.100	11.740	11.740	59,298,590
2023-11-20	10.310	11.190	10.310	11.190	11.190	42,517,180
2023-11-17	9.870	10.270	9.830	10.170	10.170	20,312,135
2023-11-16	10.020	10.020	9.830	9.890	9.890	10,673,850
2023-11-15	9.900	10.200	9.870	10.020	10.020	17,157,815
2023-11-14	9.880	9.990	9.770	9.910	9.910	10,907,603
2023-11-13	9.880	10.040	9.840	9.880	9.880	10,236,160
2023-11-10	9.930	10.080	9.780	9.880	9.880	12,576,608
2023-11-09	9.910	10.280	9.830	10.000	10.000	21,464,417
2023-11-08	10.140	10.230	9.750	9.910	9.910	30,044,501
2023-11-07	10.200	10.340	10.010	10.230	10.230	28,224,710
2023-11-06	10.110	10.480	10.070	10.350	10.350	28,867,391
2023-11-03	10.100	10.350	10.050	10.160	10.160	26,976,881
2023-11-02	10.090	10.470	9.690	10.190	10.190	54,151,603
2023-11-01	10.480	10.490	9.970	10.060	10.060	77,695,790
2023-10-31	8.620	9.540	8.620	9.540	9.540	27,981,663
2023-10-30	8.390	8.720	8.280	8.670	8.670	14,424,680
2023-10-27	8.320	8.440	8.200	8.390	8.390	18,019,093

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.