Jilin Forest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	7.590	7.650	7.070	7.110	7.110	33,138,775
2022-07-29	7.200	7.850	7.090	7.560	7.560	46,501,313
2022-07-28	7.250	7.530	7.060	7.180	7.180	30,284,204
2022-07-27	7.430	7.430	7.160	7.190	7.190	37,612,961
2022-07-26	6.600	7.240	6.560	7.240	7.240	28,003,813
2022-07-25	6.800	6.880	6.550	6.580	6.580	11,766,370
2022-07-22	6.920	7.060	6.720	6.780	6.780	15,189,370
2022-07-21	6.940	7.280	6.900	6.910	6.910	23,795,247
2022-07-20	6.550	6.970	6.530	6.880	6.880	21,124,771
2022-07-19	6.370	6.660	6.340	6.560	6.560	14,246,981
2022-07-18	6.150	6.450	6.150	6.370	6.370	9,327,512
2022-07-15	6.350	6.360	6.150	6.150	6.150	7,735,697
2022-07-14	6.320	6.430	6.250	6.370	6.370	8,131,058
2022-07-13	6.180	6.300	6.150	6.280	6.280	4,969,512
2022-07-12	6.380	6.380	6.160	6.180	6.180	9,437,953
2022-07-11	6.240	6.590	6.150	6.400	6.400	15,549,493
2022-07-08	6.270	6.300	6.200	6.220	6.220	4,342,195
2022-07-07	6.260	6.300	6.210	6.240	6.240	4,202,261
2022-07-06	6.390	6.410	6.220	6.260	6.260	5,005,500
2022-07-05	6.470	6.580	6.330	6.400	6.400	6,241,471
2022-07-04	6.620	6.620	6.430	6.470	6.470	6,841,281
2022-07-01	6.660	6.690	6.510	6.580	6.580	8,412,129
2022-06-30	6.460	6.700	6.430	6.650	6.650	14,118,888
2022-06-29	6.520	6.610	6.420	6.420	6.420	8,316,934
2022-06-28	6.510	6.550	6.460	6.530	6.530	11,404,571
2022-06-27	6.270	6.600	6.260	6.520	6.520	18,713,147
2022-06-24	6.270	6.340	6.180	6.250	6.250	8,926,397
2022-06-23	6.010	6.330	6.010	6.250	6.250	10,415,190
2022-06-22	6.080	6.140	6.010	6.050	6.050	6,052,461
2022-06-21	6.240	6.350	6.060	6.110	6.110	9,363,181
2022-06-20	6.150	6.200	6.130	6.180	6.180	5,945,834
2022-06-17	6.190	6.200	6.090	6.160	6.160	5,302,734
2022-06-16	6.200	6.260	6.150	6.180	6.180	5,694,400
2022-06-15	6.220	6.270	6.190	6.200	6.200	7,076,177
2022-06-14	6.140	6.250	6.060	6.200	6.200	6,091,612
2022-06-13	6.200	6.240	6.100	6.140	6.140	6,458,690
2022-06-10	6.130	6.240	6.110	6.200	6.200	5,745,500
2022-06-09	6.370	6.400	6.130	6.170	6.170	7,035,000
2022-06-08	6.400	6.440	6.180	6.350	6.350	7,380,620
2022-06-07	6.480	6.570	6.330	6.420	6.420	7,324,700
2022-06-06	6.450	6.520	6.430	6.480	6.480	6,440,200
2022-06-02	6.520	6.550	6.400	6.510	6.510	7,464,280
2022-06-01	6.560	6.670	6.520	6.590	6.590	8,445,401
2022-05-31	6.370	6.680	6.300	6.630	6.630	15,536,810
2022-05-30	6.300	6.460	6.290	6.370	6.370	5,814,339
2022-05-27	6.340	6.410	6.210	6.330	6.330	6,582,470
2022-05-26	6.270	6.460	6.180	6.340	6.340	8,590,000
2022-05-25	6.250	6.330	6.230	6.290	6.290	6,008,900
2022-05-24	6.520	6.530	6.190	6.250	6.250	9,524,025
2022-05-23	6.330	6.530	6.260	6.450	6.450	12,344,881
2022-05-20	6.200	6.420	6.170	6.320	6.320	13,766,180
2022-05-19	6.170	6.430	6.120	6.240	6.240	11,330,061
2022-05-18	6.240	6.430	6.210	6.260	6.260	16,022,657
2022-05-17	5.860	6.450	5.740	6.380	6.380	24,663,454
2022-05-16	5.870	5.920	5.820	5.860	5.860	5,073,201
2022-05-13	5.900	5.910	5.760	5.820	5.820	4,739,001
2022-05-12	5.730	5.910	5.720	5.830	5.830	6,243,880
2022-05-11	5.870	5.960	5.780	5.780	5.780	6,605,900
2022-05-10	5.710	5.880	5.660	5.850	5.850	6,884,800
2022-05-09	5.800	5.940	5.760	5.810	5.810	5,822,480

← NewerPage 18 of 21 · 1,213 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.