Jilin Forest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 8.520 | 8.670 | 8.370 | 8.530 | 8.530 | 15,806,900 |
| 2023-10-25 | 8.940 | 8.980 | 8.490 | 8.630 | 8.630 | 24,388,850 |
| 2023-10-24 | 8.960 | 9.120 | 8.830 | 8.900 | 8.900 | 14,318,174 |
| 2023-10-23 | 8.930 | 9.050 | 8.850 | 8.920 | 8.920 | 12,168,535 |
| 2023-10-20 | 9.020 | 9.190 | 8.970 | 9.000 | 9.000 | 17,483,494 |
| 2023-10-19 | 8.920 | 9.320 | 8.920 | 8.980 | 8.980 | 13,548,310 |
| 2023-10-18 | 9.160 | 9.180 | 8.990 | 9.000 | 9.000 | 10,604,130 |
| 2023-10-17 | 9.010 | 9.190 | 8.890 | 9.180 | 9.180 | 13,186,240 |
| 2023-10-16 | 9.100 | 9.150 | 9.000 | 9.110 | 9.110 | 12,420,501 |
| 2023-10-13 | 9.270 | 9.270 | 8.920 | 9.100 | 9.100 | 18,811,648 |
| 2023-10-12 | 9.070 | 9.350 | 9.040 | 9.290 | 9.290 | 25,031,540 |
| 2023-10-11 | 9.090 | 9.250 | 8.920 | 9.070 | 9.070 | 21,578,330 |
| 2023-10-10 | 9.000 | 9.430 | 8.990 | 9.160 | 9.160 | 33,335,199 |
| 2023-10-09 | 8.520 | 9.050 | 8.520 | 8.960 | 8.960 | 35,523,061 |
| 2023-09-28 | 8.630 | 8.760 | 8.470 | 8.560 | 8.560 | 26,258,930 |
| 2023-09-27 | 8.780 | 8.940 | 8.550 | 8.610 | 8.610 | 22,938,941 |
| 2023-09-26 | 8.890 | 8.950 | 8.770 | 8.850 | 8.850 | 18,120,209 |
| 2023-09-25 | 8.920 | 8.950 | 8.710 | 8.900 | 8.900 | 29,786,326 |
| 2023-09-22 | 9.150 | 9.340 | 8.820 | 8.920 | 8.920 | 42,295,996 |
| 2023-09-21 | 8.780 | 9.400 | 8.770 | 9.090 | 9.090 | 52,439,465 |
| 2023-09-20 | 9.070 | 9.420 | 8.690 | 8.840 | 8.840 | 63,919,192 |
| 2023-09-19 | 9.670 | 10.390 | 9.120 | 9.180 | 9.180 | 93,120,447 |
| 2023-09-18 | 11.500 | 11.720 | 9.780 | 9.820 | 9.820 | 124,220,164 |
| 2023-09-15 | 10.200 | 10.650 | 10.020 | 10.650 | 10.650 | 53,971,946 |
| 2023-09-14 | 8.690 | 9.680 | 8.530 | 9.680 | 9.680 | 65,223,780 |
| 2023-09-13 | 8.190 | 9.020 | 8.150 | 8.800 | 8.800 | 60,766,130 |
| 2023-09-12 | 8.400 | 8.520 | 8.150 | 8.200 | 8.200 | 38,710,811 |
| 2023-09-11 | 8.390 | 8.850 | 8.260 | 8.450 | 8.450 | 51,195,382 |
| 2023-09-08 | 8.000 | 8.880 | 7.800 | 8.480 | 8.480 | 73,636,573 |
| 2023-09-07 | 8.290 | 8.660 | 8.070 | 8.120 | 8.120 | 84,926,456 |
| 2023-09-06 | 7.180 | 7.870 | 7.110 | 7.870 | 7.870 | 38,534,135 |
| 2023-09-05 | 6.960 | 7.250 | 6.880 | 7.150 | 7.150 | 15,400,625 |
| 2023-09-04 | 6.730 | 7.010 | 6.730 | 6.980 | 6.980 | 8,995,810 |
| 2023-09-01 | 6.790 | 6.850 | 6.700 | 6.710 | 6.710 | 5,985,930 |
| 2023-08-31 | 6.880 | 6.890 | 6.710 | 6.750 | 6.750 | 5,875,001 |
| 2023-08-30 | 7.020 | 7.060 | 6.870 | 6.880 | 6.880 | 8,151,120 |
| 2023-08-29 | 6.830 | 7.070 | 6.800 | 7.030 | 7.030 | 10,540,463 |
| 2023-08-28 | 7.230 | 7.300 | 6.830 | 6.850 | 6.850 | 17,302,630 |
| 2023-08-25 | 7.210 | 7.230 | 6.940 | 7.040 | 7.040 | 21,531,607 |
| 2023-08-24 | 6.900 | 7.070 | 6.790 | 7.000 | 7.000 | 11,366,890 |
| 2023-08-23 | 7.100 | 7.210 | 6.780 | 6.780 | 6.780 | 12,657,194 |
| 2023-08-22 | 6.910 | 7.030 | 6.870 | 6.950 | 6.950 | 8,310,740 |
| 2023-08-21 | 6.940 | 7.010 | 6.890 | 6.910 | 6.910 | 5,639,480 |
| 2023-08-18 | 7.030 | 7.080 | 6.940 | 6.950 | 6.950 | 5,198,600 |
| 2023-08-17 | 6.950 | 7.090 | 6.850 | 7.050 | 7.050 | 7,027,330 |
| 2023-08-16 | 7.000 | 7.020 | 6.940 | 6.950 | 6.950 | 3,894,030 |
| 2023-08-15 | 7.060 | 7.080 | 6.970 | 7.000 | 7.000 | 4,759,060 |
| 2023-08-14 | 7.000 | 7.060 | 6.950 | 7.040 | 7.040 | 5,402,530 |
| 2023-08-11 | 7.100 | 7.140 | 7.010 | 7.040 | 7.040 | 6,335,230 |
| 2023-08-10 | 7.070 | 7.180 | 7.060 | 7.090 | 7.090 | 4,853,321 |
| 2023-08-09 | 7.100 | 7.120 | 7.020 | 7.080 | 7.080 | 5,074,100 |
| 2023-08-08 | 7.040 | 7.180 | 7.040 | 7.110 | 7.110 | 7,682,210 |
| 2023-08-07 | 7.030 | 7.160 | 6.960 | 7.030 | 7.030 | 8,178,560 |
| 2023-08-04 | 7.110 | 7.200 | 7.000 | 7.030 | 7.030 | 10,051,560 |
| 2023-08-03 | 7.120 | 7.250 | 7.080 | 7.150 | 7.150 | 8,331,856 |
| 2023-08-02 | 7.120 | 7.300 | 7.110 | 7.160 | 7.160 | 11,168,430 |
| 2023-08-01 | 7.180 | 7.250 | 7.070 | 7.130 | 7.130 | 14,834,190 |
| 2023-07-31 | 7.050 | 7.330 | 7.000 | 7.250 | 7.250 | 23,045,451 |
| 2023-07-28 | 6.970 | 7.080 | 6.900 | 7.050 | 7.050 | 14,455,240 |
| 2023-07-27 | 6.900 | 7.050 | 6.820 | 6.950 | 6.950 | 11,751,360 |
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.