Jilin Forest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 5.700 | 5.800 | 5.630 | 5.660 | 5.660 | 6,323,166 |
| 2022-10-28 | 5.840 | 5.890 | 5.760 | 5.770 | 5.770 | 8,015,332 |
| 2022-10-27 | 5.910 | 5.970 | 5.880 | 5.930 | 5.930 | 4,948,630 |
| 2022-10-26 | 5.950 | 5.980 | 5.870 | 5.890 | 5.890 | 5,056,200 |
| 2022-10-25 | 5.810 | 5.880 | 5.730 | 5.850 | 5.850 | 5,315,490 |
| 2022-10-24 | 5.930 | 5.990 | 5.750 | 5.810 | 5.810 | 7,814,764 |
| 2022-10-21 | 6.000 | 6.040 | 5.920 | 5.930 | 5.930 | 4,569,021 |
| 2022-10-20 | 5.990 | 6.090 | 5.960 | 5.980 | 5.980 | 5,832,735 |
| 2022-10-19 | 6.140 | 6.140 | 6.000 | 6.010 | 6.010 | 7,351,940 |
| 2022-10-18 | 6.180 | 6.250 | 6.130 | 6.150 | 6.150 | 6,521,370 |
| 2022-10-17 | 6.140 | 6.260 | 6.110 | 6.220 | 6.220 | 6,610,311 |
| 2022-10-14 | 6.110 | 6.290 | 6.110 | 6.170 | 6.170 | 10,023,340 |
| 2022-10-13 | 6.010 | 6.250 | 5.970 | 6.120 | 6.120 | 14,341,887 |
| 2022-10-12 | 6.010 | 6.110 | 5.850 | 6.090 | 6.090 | 20,635,200 |
| 2022-10-11 | 5.800 | 6.380 | 5.730 | 6.290 | 6.290 | 17,577,929 |
| 2022-10-10 | 6.040 | 6.090 | 5.770 | 5.820 | 5.820 | 5,985,300 |
| 2022-09-30 | 6.150 | 6.150 | 5.930 | 6.020 | 6.020 | 6,671,400 |
| 2022-09-29 | 6.250 | 6.300 | 6.060 | 6.120 | 6.120 | 6,264,671 |
| 2022-09-28 | 6.340 | 6.440 | 6.160 | 6.170 | 6.170 | 6,870,550 |
| 2022-09-27 | 6.130 | 6.360 | 6.050 | 6.340 | 6.340 | 8,337,520 |
| 2022-09-26 | 6.220 | 6.290 | 6.080 | 6.080 | 6.080 | 8,063,970 |
| 2022-09-23 | 6.470 | 6.470 | 6.200 | 6.310 | 6.310 | 7,055,960 |
| 2022-09-22 | 6.510 | 6.580 | 6.460 | 6.470 | 6.470 | 5,022,205 |
| 2022-09-21 | 6.520 | 6.600 | 6.310 | 6.570 | 6.570 | 8,581,400 |
| 2022-09-20 | 6.470 | 6.570 | 6.440 | 6.500 | 6.500 | 6,638,800 |
| 2022-09-19 | 6.430 | 6.540 | 6.300 | 6.390 | 6.390 | 8,138,890 |
| 2022-09-16 | 6.700 | 6.760 | 6.490 | 6.500 | 6.500 | 9,215,276 |
| 2022-09-15 | 6.900 | 6.990 | 6.680 | 6.720 | 6.720 | 11,548,174 |
| 2022-09-14 | 6.870 | 6.960 | 6.810 | 6.900 | 6.900 | 9,083,126 |
| 2022-09-13 | 7.000 | 7.100 | 6.960 | 7.000 | 7.000 | 8,197,336 |
| 2022-09-09 | 6.980 | 7.070 | 6.970 | 7.000 | 7.000 | 7,790,800 |
| 2022-09-08 | 7.150 | 7.280 | 7.000 | 7.020 | 7.020 | 13,124,881 |
| 2022-09-07 | 7.150 | 7.200 | 7.100 | 7.160 | 7.160 | 10,645,340 |
| 2022-09-06 | 7.130 | 7.250 | 7.100 | 7.190 | 7.190 | 14,734,060 |
| 2022-09-05 | 7.150 | 7.190 | 7.050 | 7.140 | 7.140 | 13,401,400 |
| 2022-09-02 | 6.950 | 7.220 | 6.930 | 7.190 | 7.190 | 22,012,055 |
| 2022-09-01 | 6.890 | 7.260 | 6.870 | 7.020 | 7.020 | 20,051,150 |
| 2022-08-31 | 7.020 | 7.090 | 6.780 | 6.890 | 6.890 | 16,187,590 |
| 2022-08-30 | 7.060 | 7.130 | 6.950 | 7.070 | 7.070 | 14,609,891 |
| 2022-08-29 | 6.930 | 7.140 | 6.910 | 7.110 | 7.110 | 18,018,872 |
| 2022-08-26 | 7.000 | 7.260 | 6.970 | 7.000 | 7.000 | 24,500,711 |
| 2022-08-25 | 7.200 | 7.430 | 6.950 | 7.040 | 7.040 | 50,100,395 |
| 2022-08-24 | 6.860 | 7.520 | 6.860 | 7.290 | 7.290 | 68,435,743 |
| 2022-08-23 | 6.670 | 6.900 | 6.630 | 6.840 | 6.840 | 11,644,522 |
| 2022-08-22 | 6.650 | 6.710 | 6.590 | 6.670 | 6.670 | 6,974,782 |
| 2022-08-19 | 6.760 | 6.840 | 6.640 | 6.640 | 6.640 | 9,745,712 |
| 2022-08-18 | 6.840 | 6.870 | 6.730 | 6.740 | 6.740 | 9,703,149 |
| 2022-08-17 | 6.880 | 6.920 | 6.770 | 6.870 | 6.870 | 9,751,182 |
| 2022-08-16 | 6.850 | 6.900 | 6.770 | 6.840 | 6.840 | 9,037,350 |
| 2022-08-15 | 6.970 | 7.030 | 6.810 | 6.870 | 6.870 | 11,243,211 |
| 2022-08-12 | 6.700 | 7.010 | 6.680 | 6.930 | 6.930 | 17,933,331 |
| 2022-08-11 | 6.640 | 6.780 | 6.640 | 6.730 | 6.730 | 9,326,233 |
| 2022-08-10 | 6.620 | 6.700 | 6.550 | 6.650 | 6.650 | 8,154,060 |
| 2022-08-09 | 6.740 | 6.820 | 6.600 | 6.650 | 6.650 | 10,015,796 |
| 2022-08-08 | 6.660 | 6.900 | 6.580 | 6.790 | 6.790 | 11,464,256 |
| 2022-08-05 | 6.800 | 6.860 | 6.580 | 6.690 | 6.690 | 11,681,826 |
| 2022-08-04 | 6.820 | 6.900 | 6.550 | 6.760 | 6.760 | 16,677,321 |
| 2022-08-03 | 6.830 | 7.140 | 6.730 | 6.770 | 6.770 | 20,228,466 |
| 2022-08-02 | 7.060 | 7.080 | 6.700 | 6.760 | 6.760 | 20,223,463 |
| 2022-08-01 | 7.590 | 7.650 | 7.070 | 7.110 | 7.110 | 33,138,775 |
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.