Jilin Forest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 7.080 | 7.090 | 7.040 | 7.080 | 7.080 | 5,347,493 |
| 2025-10-20 | 7.010 | 7.070 | 6.990 | 7.060 | 7.060 | 5,736,460 |
| 2025-10-17 | 7.080 | 7.110 | 6.980 | 6.990 | 6.990 | 8,205,200 |
| 2025-10-16 | 7.180 | 7.180 | 7.060 | 7.090 | 7.090 | 7,332,210 |
| 2025-10-15 | 7.170 | 7.220 | 7.120 | 7.170 | 7.170 | 9,285,959 |
| 2025-10-14 | 7.120 | 7.190 | 7.110 | 7.170 | 7.170 | 10,565,568 |
| 2025-10-13 | 7.100 | 7.150 | 7.060 | 7.120 | 7.120 | 6,985,720 |
| 2025-10-10 | 7.130 | 7.250 | 7.130 | 7.220 | 7.220 | 8,419,910 |
| 2025-10-09 | 7.090 | 7.250 | 7.030 | 7.160 | 7.160 | 11,909,435 |
| 2025-09-30 | 7.140 | 7.150 | 7.070 | 7.100 | 7.100 | 6,574,780 |
| 2025-09-29 | 7.120 | 7.150 | 7.000 | 7.140 | 7.140 | 7,702,095 |
| 2025-09-26 | 7.160 | 7.200 | 7.100 | 7.130 | 7.130 | 6,414,811 |
| 2025-09-25 | 7.190 | 7.250 | 7.130 | 7.160 | 7.160 | 8,175,900 |
| 2025-09-24 | 7.080 | 7.220 | 7.050 | 7.210 | 7.210 | 8,050,534 |
| 2025-09-23 | 7.180 | 7.180 | 7.000 | 7.070 | 7.070 | 9,556,934 |
| 2025-09-22 | 7.180 | 7.270 | 7.150 | 7.200 | 7.200 | 7,242,600 |
| 2025-09-19 | 7.220 | 7.250 | 7.160 | 7.240 | 7.240 | 8,197,692 |
| 2025-09-18 | 7.350 | 7.350 | 7.210 | 7.240 | 7.240 | 12,767,147 |
| 2025-09-17 | 7.390 | 7.390 | 7.290 | 7.330 | 7.330 | 10,674,680 |
| 2025-09-16 | 7.360 | 7.370 | 7.290 | 7.370 | 7.370 | 8,375,030 |
| 2025-09-15 | 7.400 | 7.400 | 7.330 | 7.350 | 7.350 | 9,022,952 |
| 2025-09-12 | 7.530 | 7.530 | 7.390 | 7.400 | 7.400 | 12,262,300 |
| 2025-09-11 | 7.530 | 7.530 | 7.390 | 7.500 | 7.500 | 14,926,861 |
| 2025-09-10 | 7.370 | 7.620 | 7.320 | 7.540 | 7.540 | 22,440,238 |
| 2025-09-09 | 7.430 | 7.430 | 7.300 | 7.360 | 7.360 | 9,284,653 |
| 2025-09-08 | 7.370 | 7.470 | 7.320 | 7.420 | 7.420 | 11,226,760 |
| 2025-09-05 | 7.360 | 7.400 | 7.220 | 7.360 | 7.360 | 11,718,020 |
| 2025-09-04 | 7.310 | 7.420 | 7.240 | 7.340 | 7.340 | 13,850,305 |
| 2025-09-03 | 7.490 | 7.520 | 7.240 | 7.290 | 7.290 | 15,718,960 |
| 2025-09-02 | 7.500 | 7.630 | 7.400 | 7.470 | 7.470 | 16,755,281 |
| 2025-09-01 | 7.370 | 7.600 | 7.290 | 7.540 | 7.540 | 19,827,880 |
| 2025-08-29 | 7.330 | 7.430 | 7.300 | 7.370 | 7.370 | 13,152,561 |
| 2025-08-28 | 7.370 | 7.520 | 7.170 | 7.330 | 7.330 | 16,833,252 |
| 2025-08-27 | 7.550 | 7.560 | 7.350 | 7.350 | 7.350 | 20,846,990 |
| 2025-08-26 | 7.660 | 7.660 | 7.550 | 7.570 | 7.570 | 15,670,959 |
| 2025-08-25 | 7.550 | 7.690 | 7.460 | 7.610 | 7.610 | 26,496,553 |
| 2025-08-22 | 7.580 | 7.620 | 7.450 | 7.580 | 7.580 | 21,278,517 |
| 2025-08-21 | 7.630 | 7.630 | 7.520 | 7.590 | 7.590 | 17,217,006 |
| 2025-08-20 | 7.500 | 7.700 | 7.460 | 7.630 | 7.630 | 27,246,451 |
| 2025-08-19 | 7.420 | 7.540 | 7.390 | 7.470 | 7.470 | 18,569,834 |
| 2025-08-18 | 7.380 | 7.440 | 7.340 | 7.400 | 7.400 | 15,347,020 |
| 2025-08-15 | 7.310 | 7.410 | 7.260 | 7.380 | 7.380 | 15,993,583 |
| 2025-08-14 | 7.280 | 7.430 | 7.140 | 7.360 | 7.360 | 26,620,138 |
| 2025-08-13 | 7.310 | 7.330 | 7.240 | 7.270 | 7.270 | 10,497,901 |
| 2025-08-12 | 7.320 | 7.350 | 7.270 | 7.300 | 7.300 | 8,036,721 |
| 2025-08-11 | 7.260 | 7.350 | 7.250 | 7.340 | 7.340 | 8,718,042 |
| 2025-08-08 | 7.250 | 7.310 | 7.210 | 7.280 | 7.280 | 9,549,169 |
| 2025-08-07 | 7.260 | 7.290 | 7.230 | 7.270 | 7.270 | 8,422,690 |
| 2025-08-06 | 7.260 | 7.280 | 7.220 | 7.270 | 7.270 | 8,513,289 |
| 2025-08-05 | 7.330 | 7.360 | 7.240 | 7.270 | 7.270 | 15,092,200 |
| 2025-08-04 | 7.300 | 7.350 | 7.260 | 7.320 | 7.320 | 6,479,281 |
| 2025-08-01 | 7.260 | 7.370 | 7.260 | 7.330 | 7.330 | 7,098,360 |
| 2025-07-31 | 7.400 | 7.420 | 7.250 | 7.280 | 7.280 | 11,150,211 |
| 2025-07-30 | 7.390 | 7.500 | 7.330 | 7.420 | 7.420 | 12,540,610 |
| 2025-07-29 | 7.540 | 7.570 | 7.320 | 7.400 | 7.400 | 16,426,230 |
| 2025-07-28 | 7.570 | 7.580 | 7.460 | 7.480 | 7.480 | 9,056,567 |
| 2025-07-25 | 7.590 | 7.660 | 7.530 | 7.550 | 7.550 | 9,659,900 |
| 2025-07-24 | 7.400 | 7.580 | 7.400 | 7.580 | 7.580 | 16,396,856 |
| 2025-07-23 | 7.500 | 7.540 | 7.410 | 7.430 | 7.430 | 10,755,034 |
| 2025-07-22 | 7.560 | 7.560 | 7.460 | 7.520 | 7.520 | 10,657,880 |
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.