Jilin Forest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 7.290 | 7.430 | 7.220 | 7.330 | 7.330 | 24,603,532 |
| 2026-01-13 | 7.110 | 7.440 | 7.110 | 7.290 | 7.290 | 30,733,173 |
| 2026-01-12 | 7.050 | 7.100 | 7.020 | 7.090 | 7.090 | 16,820,885 |
| 2026-01-09 | 7.020 | 7.080 | 7.000 | 7.050 | 7.050 | 11,060,074 |
| 2026-01-08 | 7.110 | 7.140 | 7.030 | 7.040 | 7.040 | 13,525,321 |
| 2026-01-07 | 6.960 | 7.050 | 6.920 | 6.980 | 6.980 | 9,842,010 |
| 2026-01-06 | 6.940 | 6.980 | 6.920 | 6.980 | 6.980 | 8,329,351 |
| 2026-01-05 | 6.930 | 7.010 | 6.930 | 6.940 | 6.940 | 9,245,264 |
| 2025-12-31 | 6.880 | 6.920 | 6.830 | 6.910 | 6.910 | 7,760,571 |
| 2025-12-30 | 7.010 | 7.020 | 6.870 | 6.890 | 6.890 | 14,229,699 |
| 2025-12-29 | 7.060 | 7.090 | 6.990 | 7.000 | 7.000 | 14,496,380 |
| 2025-12-26 | 7.140 | 7.150 | 7.020 | 7.090 | 7.090 | 12,413,850 |
| 2025-12-25 | 7.120 | 7.160 | 7.100 | 7.120 | 7.120 | 8,279,000 |
| 2025-12-24 | 7.120 | 7.190 | 7.120 | 7.150 | 7.150 | 9,441,902 |
| 2025-12-23 | 7.290 | 7.320 | 7.120 | 7.140 | 7.140 | 10,802,130 |
| 2025-12-22 | 7.350 | 7.350 | 7.250 | 7.310 | 7.310 | 12,380,800 |
| 2025-12-19 | 7.200 | 7.370 | 7.200 | 7.370 | 7.370 | 11,863,650 |
| 2025-12-18 | 7.140 | 7.390 | 7.120 | 7.260 | 7.260 | 18,850,750 |
| 2025-12-17 | 7.120 | 7.210 | 7.070 | 7.170 | 7.170 | 13,986,667 |
| 2025-12-16 | 7.110 | 7.220 | 7.070 | 7.120 | 7.120 | 10,242,400 |
| 2025-12-15 | 7.070 | 7.200 | 7.070 | 7.120 | 7.120 | 12,504,459 |
| 2025-12-12 | 7.090 | 7.180 | 7.010 | 7.030 | 7.030 | 14,098,018 |
| 2025-12-11 | 7.180 | 7.220 | 7.070 | 7.070 | 7.070 | 15,889,750 |
| 2025-12-10 | 7.250 | 7.310 | 7.170 | 7.190 | 7.190 | 9,531,051 |
| 2025-12-09 | 7.310 | 7.330 | 7.190 | 7.250 | 7.250 | 10,523,030 |
| 2025-12-08 | 7.380 | 7.400 | 7.270 | 7.340 | 7.340 | 10,805,658 |
| 2025-12-05 | 7.270 | 7.390 | 7.180 | 7.370 | 7.370 | 11,126,000 |
| 2025-12-04 | 7.570 | 7.570 | 7.260 | 7.290 | 7.290 | 12,856,400 |
| 2025-12-03 | 7.600 | 7.650 | 7.500 | 7.580 | 7.580 | 14,863,000 |
| 2025-12-02 | 7.500 | 7.740 | 7.480 | 7.600 | 7.600 | 24,732,147 |
| 2025-12-01 | 7.200 | 7.630 | 7.170 | 7.540 | 7.540 | 29,215,392 |
| 2025-11-28 | 7.160 | 7.200 | 7.100 | 7.200 | 7.200 | 9,143,330 |
| 2025-11-27 | 7.150 | 7.200 | 7.070 | 7.160 | 7.160 | 8,363,002 |
| 2025-11-26 | 7.140 | 7.210 | 7.080 | 7.130 | 7.130 | 10,427,150 |
| 2025-11-25 | 7.160 | 7.180 | 7.100 | 7.140 | 7.140 | 8,298,110 |
| 2025-11-24 | 7.100 | 7.160 | 7.080 | 7.130 | 7.130 | 9,828,732 |
| 2025-11-21 | 7.240 | 7.370 | 7.060 | 7.060 | 7.060 | 15,434,700 |
| 2025-11-20 | 7.380 | 7.380 | 7.240 | 7.280 | 7.280 | 10,014,100 |
| 2025-11-19 | 7.430 | 7.490 | 7.310 | 7.370 | 7.370 | 8,773,532 |
| 2025-11-18 | 7.630 | 7.650 | 7.400 | 7.440 | 7.440 | 14,345,800 |
| 2025-11-17 | 7.530 | 7.680 | 7.500 | 7.650 | 7.650 | 15,915,631 |
| 2025-11-14 | 7.600 | 7.680 | 7.520 | 7.550 | 7.550 | 15,166,700 |
| 2025-11-13 | 7.620 | 7.680 | 7.530 | 7.620 | 7.620 | 19,310,360 |
| 2025-11-12 | 7.500 | 7.880 | 7.470 | 7.650 | 7.650 | 34,554,101 |
| 2025-11-11 | 7.480 | 7.530 | 7.430 | 7.500 | 7.500 | 13,841,029 |
| 2025-11-10 | 7.360 | 7.530 | 7.300 | 7.500 | 7.500 | 16,991,639 |
| 2025-11-07 | 7.400 | 7.460 | 7.330 | 7.360 | 7.360 | 14,190,102 |
| 2025-11-06 | 7.440 | 7.490 | 7.370 | 7.390 | 7.390 | 15,188,329 |
| 2025-11-05 | 7.620 | 7.640 | 7.410 | 7.420 | 7.420 | 26,525,903 |
| 2025-11-04 | 7.380 | 7.590 | 7.320 | 7.480 | 7.480 | 32,632,827 |
| 2025-11-03 | 7.190 | 7.390 | 7.150 | 7.320 | 7.320 | 24,359,678 |
| 2025-10-31 | 7.100 | 7.140 | 7.070 | 7.120 | 7.120 | 9,008,480 |
| 2025-10-30 | 7.070 | 7.140 | 7.020 | 7.080 | 7.080 | 8,538,050 |
| 2025-10-29 | 7.100 | 7.110 | 7.050 | 7.070 | 7.070 | 7,399,430 |
| 2025-10-28 | 7.100 | 7.150 | 7.090 | 7.110 | 7.110 | 5,251,390 |
| 2025-10-27 | 7.080 | 7.150 | 7.050 | 7.120 | 7.120 | 7,241,910 |
| 2025-10-24 | 7.150 | 7.160 | 7.070 | 7.080 | 7.080 | 7,043,930 |
| 2025-10-23 | 7.060 | 7.150 | 7.040 | 7.150 | 7.150 | 7,503,673 |
| 2025-10-22 | 7.080 | 7.120 | 7.050 | 7.080 | 7.080 | 4,902,550 |
| 2025-10-21 | 7.080 | 7.090 | 7.040 | 7.080 | 7.080 | 5,347,493 |
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.