Jilin Forest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	5.800	5.880	5.800	5.870	5.870	3,518,971
2023-04-25	5.890	5.920	5.760	5.820	5.820	3,550,260
2023-04-24	5.990	5.990	5.820	5.880	5.880	5,703,490
2023-04-21	6.000	6.110	5.990	5.990	5.990	4,928,700
2023-04-20	5.950	6.110	5.930	6.010	6.010	5,329,282
2023-04-19	6.040	6.050	5.960	5.970	5.970	4,264,241
2023-04-18	6.000	6.090	5.950	6.060	6.060	5,546,930
2023-04-17	5.910	6.010	5.890	5.970	5.970	4,677,090
2023-04-14	6.010	6.010	5.910	5.910	5.910	5,362,630
2023-04-13	5.970	6.030	5.950	6.010	6.010	4,052,158
2023-04-12	6.040	6.060	5.970	5.980	5.980	4,881,380
2023-04-11	6.080	6.090	6.000	6.030	6.030	4,436,370
2023-04-10	6.180	6.190	6.030	6.070	6.070	5,769,175
2023-04-07	6.130	6.200	6.130	6.180	6.180	3,556,392
2023-04-06	6.200	6.200	6.130	6.140	6.140	3,543,300
2023-04-04	6.320	6.320	6.180	6.210	6.210	5,734,269
2023-04-03	6.280	6.330	6.240	6.310	6.310	5,126,440
2023-03-31	6.190	6.320	6.190	6.290	6.290	6,339,500
2023-03-30	6.200	6.270	6.090	6.200	6.200	7,312,010
2023-03-29	6.250	6.250	6.160	6.190	6.190	5,566,240
2023-03-28	6.290	6.290	6.180	6.250	6.250	7,593,700
2023-03-27	6.390	6.410	6.270	6.270	6.270	7,063,000
2023-03-24	6.380	6.500	6.370	6.400	6.400	5,172,651
2023-03-23	6.400	6.430	6.360	6.390	6.390	4,452,200
2023-03-22	6.420	6.490	6.400	6.430	6.430	4,167,200
2023-03-21	6.350	6.440	6.280	6.420	6.420	4,282,160
2023-03-20	6.410	6.430	6.310	6.320	6.320	4,309,601
2023-03-17	6.400	6.450	6.360	6.390	6.390	3,789,300
2023-03-16	6.390	6.410	6.340	6.350	6.350	3,160,100
2023-03-15	6.420	6.460	6.400	6.410	6.410	2,887,750
2023-03-14	6.500	6.500	6.320	6.390	6.390	4,787,200
2023-03-13	6.550	6.580	6.460	6.520	6.520	4,412,279
2023-03-10	6.610	6.650	6.540	6.570	6.570	5,032,190
2023-03-09	6.730	6.760	6.650	6.660	6.660	5,030,601
2023-03-08	6.700	6.780	6.700	6.730	6.730	3,582,900
2023-03-07	6.940	6.950	6.720	6.720	6.720	8,768,180
2023-03-06	6.910	6.970	6.890	6.930	6.930	5,086,600
2023-03-03	6.940	6.950	6.880	6.930	6.930	4,497,621
2023-03-02	6.940	6.980	6.930	6.940	6.940	4,491,900
2023-03-01	7.040	7.040	6.900	6.940	6.940	6,621,400
2023-02-28	6.940	7.000	6.900	7.000	7.000	4,439,700
2023-02-27	6.960	7.010	6.880	6.910	6.910	5,716,874
2023-02-24	7.080	7.100	6.980	7.000	7.000	5,443,130
2023-02-23	7.100	7.190	7.020	7.080	7.080	8,978,001
2023-02-22	7.000	7.140	6.980	7.090	7.090	8,613,720
2023-02-21	7.110	7.140	6.960	7.010	7.010	8,806,308
2023-02-20	7.050	7.120	6.980	7.080	7.080	10,252,621
2023-02-17	7.090	7.150	7.030	7.050	7.050	10,461,578
2023-02-16	7.020	7.210	7.010	7.050	7.050	19,694,687
2023-02-15	7.070	7.090	6.980	7.010	7.010	8,262,043
2023-02-14	6.970	7.140	6.920	7.080	7.080	14,755,010
2023-02-13	6.770	6.960	6.770	6.960	6.960	8,577,928
2023-02-10	6.790	6.830	6.750	6.810	6.810	5,063,900
2023-02-09	6.700	6.860	6.700	6.800	6.800	7,220,430
2023-02-08	6.840	6.850	6.740	6.740	6.740	6,160,510
2023-02-07	6.910	6.920	6.830	6.850	6.850	6,467,150
2023-02-06	6.920	6.990	6.880	6.900	6.900	8,031,809
2023-02-03	7.020	7.120	6.950	6.970	6.970	13,162,060
2023-02-02	6.940	7.020	6.880	6.970	6.970	11,078,661
2023-02-01	6.800	6.970	6.770	6.930	6.930	11,559,511

← NewerPage 15 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.