Jilin Forest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 5.800 | 5.820 | 5.680 | 5.730 | 5.730 | 6,798,418 |
| 2022-05-05 | 5.880 | 6.040 | 5.810 | 5.920 | 5.920 | 6,482,001 |
| 2022-04-29 | 5.680 | 5.960 | 5.680 | 5.910 | 5.910 | 7,922,850 |
| 2022-04-28 | 5.730 | 5.860 | 5.600 | 5.680 | 5.680 | 7,376,612 |
| 2022-04-27 | 5.550 | 5.850 | 5.500 | 5.790 | 5.790 | 9,883,910 |
| 2022-04-26 | 5.770 | 5.830 | 5.510 | 5.540 | 5.540 | 10,362,372 |
| 2022-04-25 | 6.290 | 6.310 | 5.760 | 5.770 | 5.770 | 14,499,743 |
| 2022-04-22 | 6.580 | 6.640 | 6.280 | 6.400 | 6.400 | 13,250,379 |
| 2022-04-21 | 6.910 | 6.970 | 6.610 | 6.680 | 6.680 | 15,033,604 |
| 2022-04-20 | 6.720 | 7.130 | 6.720 | 6.990 | 6.990 | 20,362,598 |
| 2022-04-19 | 6.720 | 6.850 | 6.710 | 6.810 | 6.810 | 10,117,877 |
| 2022-04-18 | 6.720 | 6.900 | 6.620 | 6.740 | 6.740 | 12,763,567 |
| 2022-04-15 | 6.600 | 6.970 | 6.470 | 6.810 | 6.810 | 24,403,172 |
| 2022-04-14 | 6.380 | 7.000 | 6.320 | 6.690 | 6.690 | 25,338,094 |
| 2022-04-13 | 6.380 | 6.480 | 6.270 | 6.360 | 6.360 | 5,530,450 |
| 2022-04-12 | 6.200 | 6.420 | 6.100 | 6.420 | 6.420 | 5,351,240 |
| 2022-04-11 | 6.360 | 6.390 | 6.120 | 6.160 | 6.160 | 4,806,010 |
| 2022-04-08 | 6.430 | 6.450 | 6.210 | 6.320 | 6.320 | 4,674,030 |
| 2022-04-07 | 6.610 | 6.710 | 6.460 | 6.460 | 6.460 | 5,422,800 |
| 2022-04-06 | 6.480 | 6.660 | 6.410 | 6.650 | 6.650 | 6,841,827 |
| 2022-04-01 | 6.410 | 6.550 | 6.360 | 6.480 | 6.480 | 4,466,876 |
| 2022-03-31 | 6.470 | 6.530 | 6.400 | 6.420 | 6.420 | 3,983,460 |
| 2022-03-30 | 6.470 | 6.500 | 6.400 | 6.490 | 6.490 | 3,685,660 |
| 2022-03-29 | 6.690 | 6.760 | 6.400 | 6.440 | 6.440 | 4,916,200 |
| 2022-03-28 | 6.500 | 6.640 | 6.350 | 6.570 | 6.570 | 5,760,682 |
| 2022-03-25 | 6.620 | 6.700 | 6.540 | 6.560 | 6.560 | 4,504,025 |
| 2022-03-24 | 6.650 | 6.670 | 6.510 | 6.550 | 6.550 | 4,286,441 |
| 2022-03-23 | 6.650 | 6.690 | 6.610 | 6.650 | 6.650 | 3,870,397 |
| 2022-03-22 | 6.670 | 6.730 | 6.590 | 6.630 | 6.630 | 3,884,164 |
| 2022-03-21 | 6.600 | 6.740 | 6.600 | 6.690 | 6.690 | 5,744,802 |
| 2022-03-18 | 6.430 | 6.720 | 6.370 | 6.610 | 6.610 | 7,897,431 |
| 2022-03-17 | 6.410 | 6.580 | 6.400 | 6.420 | 6.420 | 7,125,100 |
| 2022-03-16 | 6.290 | 6.400 | 6.040 | 6.360 | 6.360 | 7,803,912 |
| 2022-03-15 | 6.600 | 6.640 | 6.190 | 6.200 | 6.200 | 8,785,760 |
| 2022-03-14 | 6.910 | 6.920 | 6.650 | 6.650 | 6.650 | 6,158,230 |
| 2022-03-11 | 6.680 | 6.930 | 6.600 | 6.890 | 6.890 | 5,296,630 |
| 2022-03-10 | 6.930 | 6.990 | 6.810 | 6.850 | 6.850 | 5,676,030 |
| 2022-03-09 | 6.950 | 7.060 | 6.530 | 6.830 | 6.830 | 7,399,700 |
| 2022-03-08 | 7.210 | 7.260 | 6.900 | 6.940 | 6.940 | 8,022,100 |
| 2022-03-07 | 7.310 | 7.420 | 7.200 | 7.250 | 7.250 | 5,969,010 |
| 2022-03-04 | 7.510 | 7.520 | 7.320 | 7.380 | 7.380 | 6,487,640 |
| 2022-03-03 | 7.520 | 7.650 | 7.500 | 7.580 | 7.580 | 5,602,040 |
| 2022-03-02 | 7.450 | 7.580 | 7.450 | 7.570 | 7.570 | 4,364,840 |
| 2022-03-01 | 7.490 | 7.630 | 7.460 | 7.540 | 7.540 | 5,996,800 |
| 2022-02-28 | 7.590 | 7.620 | 7.390 | 7.490 | 7.490 | 4,867,101 |
| 2022-02-25 | 7.530 | 7.680 | 7.510 | 7.580 | 7.580 | 6,219,614 |
| 2022-02-24 | 7.700 | 7.740 | 7.390 | 7.450 | 7.450 | 11,217,314 |
| 2022-02-23 | 7.720 | 7.790 | 7.610 | 7.700 | 7.700 | 6,311,154 |
| 2022-02-22 | 7.600 | 7.840 | 7.570 | 7.710 | 7.710 | 10,333,324 |
| 2022-02-21 | 7.600 | 7.740 | 7.510 | 7.670 | 7.670 | 9,516,404 |
| 2022-02-18 | 7.400 | 7.660 | 7.350 | 7.580 | 7.580 | 13,540,120 |
| 2022-02-17 | 7.230 | 7.960 | 7.200 | 7.620 | 7.620 | 24,793,438 |
| 2022-02-16 | 7.190 | 7.250 | 7.130 | 7.240 | 7.240 | 3,667,100 |
| 2022-02-15 | 7.210 | 7.260 | 7.110 | 7.150 | 7.150 | 4,569,961 |
| 2022-02-14 | 7.090 | 7.330 | 7.010 | 7.180 | 7.180 | 5,159,856 |
| 2022-02-11 | 7.300 | 7.320 | 7.100 | 7.110 | 7.110 | 5,274,043 |
| 2022-02-10 | 7.360 | 7.390 | 7.260 | 7.310 | 7.310 | 4,372,723 |
| 2022-02-09 | 7.300 | 7.390 | 7.250 | 7.370 | 7.370 | 4,871,392 |
| 2022-02-08 | 7.280 | 7.340 | 7.180 | 7.330 | 7.330 | 4,500,930 |
| 2022-02-07 | 7.200 | 7.320 | 7.170 | 7.290 | 7.290 | 4,711,200 |
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.