Jilin Forest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	6.790	6.810	6.740	6.810	6.810	7,677,018
2023-01-30	6.760	6.840	6.740	6.800	6.800	9,442,700
2023-01-20	6.770	6.770	6.640	6.750	6.750	8,704,059
2023-01-19	6.850	6.870	6.670	6.700	6.700	14,622,044
2023-01-18	6.900	6.920	6.820	6.890	6.890	9,519,728
2023-01-17	7.130	7.130	6.850	6.880	6.880	19,889,430
2023-01-16	7.250	7.280	6.960	7.100	7.100	34,135,311
2023-01-13	6.850	7.490	6.820	7.310	7.310	52,679,883
2023-01-12	6.820	6.980	6.670	6.830	6.830	22,939,319
2023-01-11	6.640	7.280	6.550	6.870	6.870	45,743,469
2023-01-10	6.750	6.760	6.600	6.620	6.620	6,200,821
2023-01-09	6.820	6.830	6.480	6.730	6.730	18,637,140
2023-01-06	6.920	6.930	6.760	6.780	6.780	9,308,679
2023-01-05	6.860	7.000	6.820	6.930	6.930	9,342,940
2023-01-04	6.740	7.040	6.740	6.880	6.880	11,676,739
2023-01-03	6.720	6.870	6.690	6.760	6.760	7,878,644
2022-12-30	6.650	6.790	6.550	6.780	6.780	7,393,639
2022-12-29	6.680	6.780	6.640	6.640	6.640	6,839,300
2022-12-28	6.800	6.840	6.660	6.740	6.740	9,354,430
2022-12-27	6.820	6.880	6.690	6.850	6.850	9,837,500
2022-12-26	6.870	6.940	6.760	6.790	6.790	10,031,910
2022-12-23	6.820	7.010	6.730	6.850	6.850	11,194,843
2022-12-22	6.790	7.220	6.770	6.880	6.880	15,239,560
2022-12-21	6.800	6.900	6.710	6.760	6.760	8,861,399
2022-12-20	6.900	6.910	6.730	6.750	6.750	8,311,300
2022-12-19	7.150	7.170	6.830	6.860	6.860	13,494,988
2022-12-16	6.850	7.240	6.820	7.130	7.130	21,309,718
2022-12-15	6.900	7.070	6.820	6.950	6.950	20,330,460
2022-12-14	6.650	7.140	6.590	6.960	6.960	27,818,152
2022-12-13	6.570	6.770	6.570	6.650	6.650	11,054,329
2022-12-12	6.600	6.690	6.500	6.560	6.560	6,315,160
2022-12-09	6.620	6.630	6.490	6.600	6.600	5,426,690
2022-12-08	6.610	6.680	6.550	6.590	6.590	6,064,400
2022-12-07	6.510	6.690	6.440	6.620	6.620	8,437,350
2022-12-06	6.490	6.690	6.480	6.540	6.540	9,809,910
2022-12-05	6.570	6.610	6.490	6.510	6.510	8,388,235
2022-12-02	6.390	6.550	6.360	6.550	6.550	11,190,500
2022-12-01	6.300	6.620	6.300	6.440	6.440	12,174,410
2022-11-30	6.260	6.350	6.210	6.260	6.260	5,526,080
2022-11-29	6.110	6.270	6.100	6.250	6.250	5,245,650
2022-11-28	6.090	6.120	5.960	6.110	6.110	4,439,500
2022-11-25	6.100	6.150	6.030	6.120	6.120	4,172,501
2022-11-24	6.130	6.170	6.070	6.090	6.090	3,539,520
2022-11-23	6.190	6.200	6.070	6.110	6.110	3,991,301
2022-11-22	6.240	6.260	6.110	6.140	6.140	4,663,360
2022-11-21	6.280	6.280	6.150	6.240	6.240	4,155,560
2022-11-18	6.430	6.440	6.280	6.280	6.280	4,602,909
2022-11-17	6.340	6.380	6.290	6.380	6.380	4,746,130
2022-11-16	6.310	6.400	6.270	6.340	6.340	5,678,450
2022-11-15	6.230	6.330	6.220	6.290	6.290	4,967,560
2022-11-14	6.310	6.370	6.240	6.280	6.280	5,540,800
2022-11-11	6.340	6.420	6.270	6.310	6.310	8,470,863
2022-11-10	6.150	6.300	6.100	6.260	6.260	7,986,375
2022-11-09	6.120	6.210	6.080	6.150	6.150	6,953,449
2022-11-08	6.090	6.200	6.010	6.130	6.130	6,542,120
2022-11-07	5.970	6.100	5.970	6.080	6.080	5,348,520
2022-11-04	5.900	6.060	5.890	6.030	6.030	7,077,789
2022-11-03	5.900	5.920	5.850	5.920	5.920	3,992,070
2022-11-02	5.850	5.940	5.850	5.900	5.900	5,643,570
2022-11-01	5.670	5.890	5.660	5.890	5.890	7,489,800

← NewerPage 16 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.