Jilin Forest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 7.010 | 7.200 | 6.950 | 7.120 | 7.120 | 5,877,500 |
| 2022-01-27 | 7.340 | 7.480 | 7.020 | 7.020 | 7.020 | 8,423,990 |
| 2022-01-26 | 7.320 | 7.510 | 7.320 | 7.400 | 7.400 | 4,916,973 |
| 2022-01-25 | 7.930 | 7.950 | 7.390 | 7.390 | 7.390 | 11,874,980 |
| 2022-01-24 | 7.860 | 8.030 | 7.810 | 7.980 | 7.980 | 7,910,145 |
| 2022-01-21 | 7.790 | 7.890 | 7.730 | 7.800 | 7.800 | 6,292,900 |
| 2022-01-20 | 7.970 | 8.070 | 7.770 | 7.810 | 7.810 | 10,467,089 |
| 2022-01-19 | 8.090 | 8.150 | 7.930 | 8.000 | 8.000 | 8,218,000 |
| 2022-01-18 | 8.160 | 8.230 | 8.060 | 8.080 | 8.080 | 9,400,440 |
| 2022-01-17 | 8.050 | 8.230 | 7.980 | 8.200 | 8.200 | 9,500,001 |
| 2022-01-14 | 8.190 | 8.360 | 8.030 | 8.050 | 8.050 | 11,382,191 |
| 2022-01-13 | 8.400 | 8.440 | 8.220 | 8.230 | 8.230 | 10,967,536 |
| 2022-01-12 | 8.210 | 8.400 | 8.130 | 8.370 | 8.370 | 12,620,077 |
| 2022-01-11 | 8.380 | 8.430 | 8.200 | 8.210 | 8.210 | 14,018,130 |
| 2022-01-10 | 8.300 | 8.460 | 8.240 | 8.390 | 8.390 | 17,427,227 |
| 2022-01-07 | 8.960 | 8.960 | 8.300 | 8.340 | 8.340 | 44,557,420 |
| 2022-01-06 | 7.910 | 8.690 | 7.900 | 8.690 | 8.690 | 31,661,482 |
| 2022-01-05 | 7.980 | 8.240 | 7.850 | 7.900 | 7.900 | 16,060,010 |
| 2022-01-04 | 7.720 | 8.060 | 7.720 | 7.980 | 7.980 | 17,037,079 |
| 2021-12-31 | 7.710 | 7.770 | 7.660 | 7.720 | 7.720 | 8,219,499 |
| 2021-12-30 | 7.840 | 7.850 | 7.710 | 7.710 | 7.710 | 10,647,200 |
| 2021-12-29 | 7.830 | 7.900 | 7.730 | 7.810 | 7.810 | 9,019,700 |
| 2021-12-28 | 7.840 | 7.960 | 7.820 | 7.880 | 7.880 | 7,451,945 |
| 2021-12-27 | 7.810 | 7.990 | 7.750 | 7.870 | 7.870 | 10,064,630 |
| 2021-12-24 | 8.160 | 8.230 | 7.750 | 7.840 | 7.840 | 18,366,590 |
| 2021-12-23 | 8.190 | 8.270 | 8.110 | 8.150 | 8.150 | 10,906,154 |
| 2021-12-22 | 8.340 | 8.360 | 8.170 | 8.190 | 8.190 | 10,787,302 |
| 2021-12-21 | 8.220 | 8.390 | 8.080 | 8.370 | 8.370 | 12,853,200 |
| 2021-12-20 | 8.350 | 8.600 | 8.280 | 8.300 | 8.300 | 16,336,860 |
| 2021-12-17 | 8.440 | 8.500 | 8.280 | 8.380 | 8.380 | 12,439,561 |
| 2021-12-16 | 8.430 | 8.540 | 8.340 | 8.480 | 8.480 | 10,715,741 |
| 2021-12-15 | 8.450 | 8.550 | 8.400 | 8.440 | 8.440 | 11,961,490 |
| 2021-12-14 | 8.480 | 8.830 | 8.400 | 8.550 | 8.550 | 19,252,927 |
| 2021-12-13 | 8.510 | 8.690 | 8.450 | 8.480 | 8.480 | 17,900,703 |
| 2021-12-10 | 8.750 | 8.960 | 8.580 | 8.610 | 8.610 | 23,895,872 |
| 2021-12-09 | 8.700 | 9.050 | 8.610 | 8.840 | 8.840 | 34,047,151 |
| 2021-12-08 | 8.690 | 8.830 | 8.500 | 8.770 | 8.770 | 27,669,860 |
| 2021-12-07 | 8.490 | 8.930 | 8.420 | 8.870 | 8.870 | 39,198,609 |
| 2021-12-06 | 8.530 | 8.620 | 8.390 | 8.410 | 8.410 | 21,113,796 |
| 2021-12-03 | 8.300 | 8.850 | 8.290 | 8.570 | 8.570 | 34,294,450 |
| 2021-12-02 | 8.400 | 9.050 | 8.300 | 8.720 | 8.720 | 57,555,692 |
| 2021-12-01 | 7.480 | 8.230 | 7.460 | 8.230 | 8.230 | 21,963,551 |
| 2021-11-30 | 7.480 | 7.540 | 7.410 | 7.480 | 7.480 | 5,395,890 |
| 2021-11-29 | 7.510 | 7.580 | 7.420 | 7.470 | 7.470 | 6,350,808 |
| 2021-11-26 | 7.740 | 7.750 | 7.540 | 7.580 | 7.580 | 7,460,736 |
| 2021-11-25 | 7.820 | 7.910 | 7.720 | 7.740 | 7.740 | 8,567,560 |
| 2021-11-24 | 7.770 | 7.890 | 7.710 | 7.840 | 7.840 | 8,466,114 |
| 2021-11-23 | 7.770 | 7.850 | 7.730 | 7.820 | 7.820 | 7,329,246 |
| 2021-11-22 | 7.730 | 7.900 | 7.710 | 7.770 | 7.770 | 7,577,160 |
| 2021-11-19 | 7.710 | 7.800 | 7.680 | 7.740 | 7.740 | 6,255,099 |
| 2021-11-18 | 7.820 | 7.850 | 7.710 | 7.730 | 7.730 | 7,373,890 |
| 2021-11-17 | 7.920 | 7.920 | 7.700 | 7.860 | 7.860 | 10,315,580 |
| 2021-11-16 | 7.800 | 8.030 | 7.730 | 7.920 | 7.920 | 14,422,266 |
| 2021-11-15 | 7.570 | 7.950 | 7.560 | 7.830 | 7.830 | 15,256,106 |
| 2021-11-12 | 7.550 | 7.660 | 7.510 | 7.560 | 7.560 | 5,765,472 |
| 2021-11-11 | 7.460 | 7.620 | 7.460 | 7.540 | 7.540 | 4,792,359 |
| 2021-11-10 | 7.560 | 7.590 | 7.380 | 7.500 | 7.500 | 6,324,069 |
| 2021-11-09 | 7.600 | 7.710 | 7.540 | 7.560 | 7.560 | 6,420,700 |
| 2021-11-08 | 7.720 | 7.770 | 7.510 | 7.590 | 7.590 | 8,376,475 |
| 2021-11-05 | 7.920 | 8.050 | 7.780 | 7.780 | 7.780 | 11,116,763 |
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.