Jilin Forest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 7.650 | 7.690 | 7.570 | 7.630 | 7.630 | 6,413,801 |
| 2026-04-16 | 7.570 | 7.700 | 7.540 | 7.670 | 7.670 | 8,661,901 |
| 2026-04-15 | 7.740 | 7.740 | 7.540 | 7.570 | 7.570 | 7,650,000 |
| 2026-04-14 | 7.690 | 7.750 | 7.600 | 7.740 | 7.740 | 11,022,260 |
| 2026-04-13 | 7.550 | 7.730 | 7.400 | 7.720 | 7.720 | 15,956,620 |
| 2026-04-10 | 7.410 | 7.700 | 7.410 | 7.590 | 7.590 | 12,479,860 |
| 2026-04-09 | 7.550 | 7.570 | 7.370 | 7.380 | 7.380 | 8,053,100 |
| 2026-04-08 | 7.460 | 7.620 | 7.430 | 7.550 | 7.550 | 10,735,701 |
| 2026-04-07 | 7.270 | 7.380 | 7.220 | 7.370 | 7.370 | 10,033,230 |
| 2026-04-03 | 7.460 | 7.490 | 7.200 | 7.230 | 7.230 | 10,809,250 |
| 2026-04-02 | 7.510 | 7.560 | 7.420 | 7.460 | 7.460 | 11,300,910 |
| 2026-04-01 | 7.610 | 7.630 | 7.370 | 7.490 | 7.490 | 12,143,115 |
| 2026-03-31 | 7.720 | 8.050 | 7.470 | 7.490 | 7.490 | 17,895,300 |
| 2026-03-30 | 7.500 | 7.650 | 7.450 | 7.620 | 7.620 | 6,621,401 |
| 2026-03-27 | 7.600 | 7.680 | 7.550 | 7.600 | 7.600 | 7,676,360 |
| 2026-03-26 | 7.780 | 7.860 | 7.620 | 7.660 | 7.660 | 7,642,130 |
| 2026-03-25 | 7.590 | 7.820 | 7.590 | 7.780 | 7.780 | 9,068,299 |
| 2026-03-24 | 7.440 | 7.570 | 7.300 | 7.540 | 7.540 | 10,032,430 |
| 2026-03-23 | 7.730 | 7.790 | 7.240 | 7.290 | 7.290 | 17,306,140 |
| 2026-03-20 | 7.940 | 8.020 | 7.800 | 7.840 | 7.840 | 9,190,310 |
| 2026-03-19 | 8.020 | 8.080 | 7.910 | 7.940 | 7.940 | 8,253,230 |
| 2026-03-18 | 8.200 | 8.200 | 8.010 | 8.080 | 8.080 | 9,497,020 |
| 2026-03-17 | 8.250 | 8.390 | 8.160 | 8.170 | 8.170 | 8,291,869 |
| 2026-03-16 | 8.170 | 8.280 | 8.120 | 8.260 | 8.260 | 7,727,033 |
| 2026-03-13 | 8.270 | 8.320 | 8.140 | 8.170 | 8.170 | 8,680,158 |
| 2026-03-12 | 8.340 | 8.390 | 8.260 | 8.280 | 8.280 | 8,152,300 |
| 2026-03-11 | 8.550 | 8.560 | 8.310 | 8.380 | 8.380 | 9,958,194 |
| 2026-03-10 | 8.350 | 8.610 | 8.310 | 8.540 | 8.540 | 11,364,514 |
| 2026-03-09 | 8.320 | 8.390 | 8.200 | 8.300 | 8.300 | 9,973,015 |
| 2026-03-06 | 8.230 | 8.440 | 8.190 | 8.400 | 8.400 | 10,054,919 |
| 2026-03-05 | 8.370 | 8.420 | 8.220 | 8.250 | 8.250 | 11,267,580 |
| 2026-03-04 | 8.340 | 8.410 | 8.220 | 8.300 | 8.300 | 10,721,890 |
| 2026-03-03 | 8.490 | 8.620 | 8.330 | 8.340 | 8.340 | 15,885,362 |
| 2026-03-02 | 8.650 | 8.650 | 8.400 | 8.440 | 8.440 | 13,504,600 |
| 2026-02-27 | 8.830 | 8.850 | 8.630 | 8.680 | 8.680 | 11,810,400 |
| 2026-02-26 | 8.800 | 9.020 | 8.770 | 8.830 | 8.830 | 16,755,330 |
| 2026-02-25 | 8.490 | 9.130 | 8.490 | 8.820 | 8.820 | 29,636,942 |
| 2026-02-24 | 8.220 | 8.600 | 8.200 | 8.480 | 8.480 | 18,707,360 |
| 2026-02-13 | 8.240 | 8.270 | 8.150 | 8.170 | 8.170 | 8,341,529 |
| 2026-02-12 | 8.330 | 8.420 | 8.230 | 8.230 | 8.230 | 8,995,451 |
| 2026-02-11 | 8.350 | 8.520 | 8.250 | 8.270 | 8.270 | 10,954,830 |
| 2026-02-10 | 8.330 | 8.380 | 8.230 | 8.360 | 8.360 | 10,598,709 |
| 2026-02-09 | 8.420 | 8.430 | 8.280 | 8.330 | 8.330 | 11,979,498 |
| 2026-02-06 | 8.400 | 8.510 | 8.340 | 8.370 | 8.370 | 10,266,500 |
| 2026-02-05 | 8.560 | 8.600 | 8.400 | 8.450 | 8.450 | 13,228,760 |
| 2026-02-04 | 8.500 | 8.640 | 8.450 | 8.590 | 8.590 | 14,284,840 |
| 2026-02-03 | 8.310 | 8.590 | 8.270 | 8.520 | 8.520 | 18,612,120 |
| 2026-02-02 | 8.350 | 8.400 | 8.220 | 8.270 | 8.270 | 19,280,050 |
| 2026-01-30 | 8.370 | 8.470 | 8.220 | 8.350 | 8.350 | 19,355,730 |
| 2026-01-29 | 8.410 | 8.450 | 8.270 | 8.370 | 8.370 | 24,220,220 |
| 2026-01-28 | 8.710 | 8.760 | 8.410 | 8.440 | 8.440 | 28,641,830 |
| 2026-01-27 | 8.550 | 8.880 | 8.470 | 8.720 | 8.720 | 32,615,987 |
| 2026-01-26 | 8.440 | 8.870 | 8.400 | 8.550 | 8.550 | 37,769,324 |
| 2026-01-23 | 8.190 | 8.570 | 8.130 | 8.370 | 8.370 | 41,950,431 |
| 2026-01-22 | 8.100 | 8.330 | 8.080 | 8.170 | 8.170 | 34,659,745 |
| 2026-01-21 | 8.110 | 8.290 | 7.990 | 8.100 | 8.100 | 39,974,330 |
| 2026-01-20 | 8.220 | 8.320 | 7.900 | 8.130 | 8.130 | 83,101,613 |
| 2026-01-19 | 7.650 | 8.110 | 7.650 | 8.110 | 8.110 | 32,798,869 |
| 2026-01-16 | 7.390 | 7.480 | 7.320 | 7.370 | 7.370 | 14,212,884 |
| 2026-01-15 | 7.360 | 7.590 | 7.340 | 7.400 | 7.400 | 19,682,180 |
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.