Jilin Forest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 7.540 | 7.690 | 7.310 | 7.350 | 7.350 | 14,040,010 |
| 2026-07-15 | 7.380 | 7.820 | 7.370 | 7.610 | 7.610 | 15,276,661 |
| 2026-07-14 | 7.140 | 7.530 | 7.090 | 7.430 | 7.430 | 18,873,974 |
| 2026-07-13 | 7.290 | 7.430 | 7.070 | 7.150 | 7.150 | 23,864,565 |
| 2026-07-10 | 7.150 | 7.200 | 7.030 | 7.080 | 7.080 | 11,165,000 |
| 2026-07-09 | 7.210 | 7.270 | 7.040 | 7.160 | 7.160 | 8,687,033 |
| 2026-07-08 | 7.200 | 7.330 | 7.050 | 7.250 | 7.250 | 10,981,800 |
| 2026-07-07 | 7.550 | 7.580 | 7.170 | 7.190 | 7.190 | 13,499,850 |
| 2026-07-06 | 7.770 | 7.850 | 7.550 | 7.580 | 7.580 | 8,909,701 |
| 2026-07-03 | 7.830 | 7.900 | 7.720 | 7.790 | 7.790 | 9,370,650 |
| 2026-07-02 | 7.820 | 8.090 | 7.770 | 7.830 | 7.830 | 13,185,020 |
| 2026-07-01 | 7.530 | 7.900 | 7.480 | 7.850 | 7.850 | 17,741,250 |
| 2026-06-30 | 7.510 | 7.640 | 7.380 | 7.530 | 7.530 | 12,361,779 |
| 2026-06-29 | 7.430 | 7.680 | 7.340 | 7.510 | 7.510 | 14,143,665 |
| 2026-06-26 | 7.340 | 7.600 | 7.250 | 7.420 | 7.420 | 14,203,115 |
| 2026-06-25 | 7.430 | 7.460 | 7.250 | 7.320 | 7.320 | 10,743,120 |
| 2026-06-24 | 7.770 | 7.820 | 7.360 | 7.450 | 7.450 | 13,040,170 |
| 2026-06-23 | 7.400 | 8.000 | 7.400 | 7.780 | 7.780 | 16,825,752 |
| 2026-06-22 | 7.650 | 7.650 | 7.300 | 7.480 | 7.480 | 13,236,851 |
| 2026-06-18 | 7.700 | 7.830 | 7.580 | 7.650 | 7.650 | 7,790,211 |
| 2026-06-17 | 7.880 | 7.930 | 7.700 | 7.750 | 7.750 | 8,233,220 |
| 2026-06-16 | 7.850 | 7.950 | 7.700 | 7.910 | 7.910 | 8,546,940 |
| 2026-06-15 | 7.870 | 8.050 | 7.770 | 7.860 | 7.860 | 9,603,550 |
| 2026-06-12 | 7.750 | 7.850 | 7.680 | 7.850 | 7.850 | 7,618,920 |
| 2026-06-11 | 7.890 | 7.930 | 7.680 | 7.740 | 7.740 | 8,424,858 |
| 2026-06-10 | 7.820 | 8.050 | 7.720 | 7.890 | 7.890 | 11,338,588 |
| 2026-06-09 | 7.700 | 8.150 | 7.670 | 7.900 | 7.900 | 15,493,400 |
| 2026-06-08 | 7.640 | 7.980 | 7.510 | 7.690 | 7.690 | 14,569,608 |
| 2026-06-05 | 7.740 | 7.870 | 7.630 | 7.700 | 7.700 | 6,981,900 |
| 2026-06-04 | 7.910 | 7.940 | 7.640 | 7.670 | 7.670 | 9,258,520 |
| 2026-06-03 | 7.880 | 7.980 | 7.810 | 7.920 | 7.920 | 8,863,780 |
| 2026-06-02 | 8.230 | 8.230 | 7.820 | 7.880 | 7.880 | 16,378,170 |
| 2026-06-01 | 8.100 | 8.530 | 8.070 | 8.220 | 8.220 | 16,485,444 |
| 2026-05-29 | 8.100 | 8.250 | 8.030 | 8.140 | 8.140 | 13,528,242 |
| 2026-05-28 | 8.130 | 8.250 | 8.000 | 8.120 | 8.120 | 7,562,404 |
| 2026-05-27 | 8.120 | 8.230 | 8.030 | 8.160 | 8.160 | 7,590,730 |
| 2026-05-26 | 8.260 | 8.260 | 7.970 | 8.160 | 8.160 | 9,662,152 |
| 2026-05-25 | 8.410 | 8.430 | 8.180 | 8.240 | 8.240 | 9,662,490 |
| 2026-05-22 | 8.550 | 8.550 | 8.350 | 8.410 | 8.410 | 9,279,401 |
| 2026-05-21 | 8.880 | 8.880 | 8.420 | 8.460 | 8.460 | 12,255,310 |
| 2026-05-20 | 8.850 | 8.940 | 8.740 | 8.880 | 8.880 | 7,707,200 |
| 2026-05-19 | 9.000 | 9.000 | 8.710 | 8.880 | 8.880 | 10,505,250 |
| 2026-05-18 | 8.710 | 9.130 | 8.700 | 9.000 | 9.000 | 16,700,035 |
| 2026-05-15 | 8.760 | 8.890 | 8.670 | 8.710 | 8.710 | 14,101,575 |
| 2026-05-14 | 8.700 | 9.190 | 8.620 | 8.840 | 8.840 | 26,030,340 |
| 2026-05-13 | 8.600 | 8.690 | 8.460 | 8.580 | 8.580 | 11,775,360 |
| 2026-05-12 | 8.550 | 8.590 | 8.450 | 8.500 | 8.500 | 7,559,725 |
| 2026-05-11 | 8.430 | 8.720 | 8.380 | 8.610 | 8.610 | 14,960,124 |
| 2026-05-08 | 8.260 | 8.450 | 8.180 | 8.440 | 8.440 | 12,913,191 |
| 2026-05-07 | 8.400 | 8.400 | 8.170 | 8.200 | 8.200 | 11,054,081 |
| 2026-05-06 | 8.300 | 8.520 | 8.220 | 8.330 | 8.330 | 17,206,644 |
| 2026-04-30 | 8.450 | 8.520 | 8.250 | 8.290 | 8.290 | 15,356,360 |
| 2026-04-29 | 8.400 | 8.590 | 8.400 | 8.450 | 8.450 | 9,567,196 |
| 2026-04-28 | 8.390 | 8.560 | 8.290 | 8.400 | 8.400 | 11,655,950 |
| 2026-04-27 | 8.240 | 8.510 | 8.060 | 8.390 | 8.390 | 17,585,781 |
| 2026-04-24 | 8.110 | 8.230 | 8.030 | 8.140 | 8.140 | 9,416,300 |
| 2026-04-23 | 8.140 | 8.220 | 8.020 | 8.180 | 8.180 | 12,346,265 |
| 2026-04-22 | 7.990 | 8.170 | 7.930 | 8.150 | 8.150 | 11,297,800 |
| 2026-04-21 | 8.040 | 8.060 | 7.900 | 7.990 | 7.990 | 9,798,238 |
| 2026-04-20 | 7.640 | 8.080 | 7.630 | 8.050 | 8.050 | 17,477,390 |
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.