Jilin Forest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	6.620	7.080	6.620	6.940	6.940	24,618,117
2023-07-25	6.640	6.680	6.600	6.640	6.640	8,251,700
2023-07-24	6.570	6.650	6.480	6.640	6.640	8,467,760
2023-07-21	6.420	6.670	6.390	6.550	6.550	9,824,760
2023-07-20	6.510	6.550	6.400	6.420	6.420	5,628,960
2023-07-19	6.370	6.640	6.360	6.530	6.530	11,352,190
2023-07-18	6.390	6.430	6.300	6.370	6.370	4,623,830
2023-07-17	6.370	6.420	6.270	6.360	6.360	4,785,500
2023-07-14	6.360	6.380	6.310	6.360	6.360	3,123,980
2023-07-13	6.230	6.390	6.230	6.380	6.380	7,259,900
2023-07-12	6.270	6.320	6.210	6.230	6.230	3,752,900
2023-07-11	6.290	6.330	6.250	6.280	6.280	3,185,660
2023-07-10	6.350	6.390	6.280	6.310	6.310	4,923,410
2023-07-07	6.170	6.400	6.130	6.340	6.340	10,039,635
2023-07-06	6.130	6.170	6.110	6.160	6.160	2,738,100
2023-07-05	6.200	6.230	6.130	6.140	6.140	3,583,700
2023-07-04	6.200	6.210	6.140	6.200	6.200	3,272,261
2023-07-03	6.160	6.220	6.140	6.200	6.200	3,481,665
2023-06-30	6.120	6.220	6.080	6.160	6.160	4,327,920
2023-06-29	6.150	6.160	6.060	6.090	6.090	4,049,390
2023-06-28	6.170	6.190	6.050	6.160	6.160	3,667,087
2023-06-27	6.080	6.180	6.070	6.180	6.180	2,876,200
2023-06-26	6.080	6.180	6.010	6.090	6.090	6,294,150
2023-06-21	6.100	6.140	6.070	6.080	6.080	3,570,221
2023-06-20	6.280	6.280	6.110	6.130	6.130	5,426,200
2023-06-19	6.280	6.390	6.240	6.260	6.260	4,949,800
2023-06-16	6.280	6.330	6.250	6.270	6.270	4,418,790
2023-06-15	6.350	6.380	6.270	6.290	6.290	4,101,000
2023-06-14	6.250	6.400	6.240	6.360	6.360	6,163,420
2023-06-13	6.330	6.380	6.240	6.270	6.270	5,939,860
2023-06-12	6.270	6.350	6.210	6.330	6.330	5,920,731
2023-06-09	6.330	6.370	6.270	6.290	6.290	3,968,070
2023-06-08	6.350	6.390	6.280	6.330	6.330	4,071,790
2023-06-07	6.380	6.400	6.300	6.340	6.340	5,656,881
2023-06-06	6.600	6.610	6.320	6.340	6.340	10,370,881
2023-06-05	6.480	6.660	6.400	6.590	6.590	15,420,044
2023-06-02	6.260	6.730	6.260	6.510	6.510	27,624,942
2023-06-01	5.930	6.380	5.880	6.170	6.170	15,928,431
2023-05-31	5.830	5.950	5.810	5.910	5.910	4,074,466
2023-05-30	5.730	5.950	5.720	5.840	5.840	6,385,999
2023-05-29	5.820	5.840	5.720	5.730	5.730	4,166,373
2023-05-26	5.850	5.850	5.710	5.820	5.820	5,004,363
2023-05-25	5.850	5.870	5.770	5.830	5.830	5,077,971
2023-05-24	5.930	5.990	5.820	5.890	5.890	5,155,400
2023-05-23	5.970	6.040	5.920	5.940	5.940	3,325,747
2023-05-22	5.930	5.990	5.910	5.990	5.990	3,258,920
2023-05-19	5.890	5.960	5.850	5.960	5.960	3,134,881
2023-05-18	5.950	5.970	5.900	5.910	5.910	2,677,358
2023-05-17	5.920	5.980	5.880	5.950	5.950	2,856,930
2023-05-16	6.020	6.020	5.910	5.910	5.910	3,363,021
2023-05-15	6.050	6.050	5.910	6.030	6.030	4,543,941
2023-05-12	6.090	6.100	6.000	6.020	6.020	2,620,590
2023-05-11	6.040	6.100	6.030	6.080	6.080	2,434,250
2023-05-10	6.030	6.070	5.990	6.050	6.050	3,057,651
2023-05-09	6.120	6.120	6.040	6.050	6.050	3,494,481
2023-05-08	6.150	6.170	6.090	6.110	6.110	4,597,230
2023-05-05	6.120	6.160	6.020	6.130	6.130	5,366,306
2023-05-04	6.020	6.130	5.990	6.090	6.090	7,462,461
2023-04-28	6.120	6.130	6.030	6.110	6.110	4,229,869
2023-04-27	5.870	6.220	5.830	6.090	6.090	8,299,791

← NewerPage 14 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.