Jilin Forest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 7.610 | 7.660 | 7.520 | 7.570 | 7.570 | 11,541,274 |
| 2025-07-18 | 7.500 | 7.550 | 7.460 | 7.510 | 7.510 | 8,405,200 |
| 2025-07-17 | 7.430 | 7.560 | 7.430 | 7.500 | 7.500 | 10,502,029 |
| 2025-07-16 | 7.410 | 7.440 | 7.390 | 7.430 | 7.430 | 7,268,400 |
| 2025-07-15 | 7.460 | 7.500 | 7.330 | 7.410 | 7.410 | 9,839,696 |
| 2025-07-14 | 7.520 | 7.580 | 7.480 | 7.510 | 7.510 | 9,920,901 |
| 2025-07-11 | 7.480 | 7.510 | 7.390 | 7.490 | 7.490 | 11,235,503 |
| 2025-07-10 | 7.500 | 7.510 | 7.460 | 7.510 | 7.510 | 9,991,431 |
| 2025-07-09 | 7.390 | 7.520 | 7.370 | 7.490 | 7.490 | 16,944,596 |
| 2025-07-08 | 7.420 | 7.450 | 7.340 | 7.410 | 7.410 | 12,733,939 |
| 2025-07-07 | 7.250 | 7.410 | 7.240 | 7.380 | 7.380 | 15,767,030 |
| 2025-07-04 | 7.280 | 7.320 | 7.190 | 7.230 | 7.230 | 9,303,480 |
| 2025-07-03 | 7.260 | 7.290 | 7.230 | 7.280 | 7.280 | 8,425,201 |
| 2025-07-02 | 7.200 | 7.290 | 7.200 | 7.250 | 7.250 | 9,337,804 |
| 2025-07-01 | 7.220 | 7.270 | 7.180 | 7.240 | 7.240 | 8,248,146 |
| 2025-06-30 | 7.210 | 7.260 | 7.160 | 7.240 | 7.240 | 8,459,000 |
| 2025-06-27 | 7.180 | 7.280 | 7.180 | 7.220 | 7.220 | 11,010,333 |
| 2025-06-26 | 7.220 | 7.220 | 7.140 | 7.180 | 7.180 | 10,456,400 |
| 2025-06-25 | 7.250 | 7.250 | 7.140 | 7.220 | 7.220 | 12,409,900 |
| 2025-06-24 | 7.130 | 7.210 | 7.120 | 7.190 | 7.190 | 8,988,592 |
| 2025-06-23 | 7.010 | 7.130 | 6.970 | 7.120 | 7.120 | 10,388,100 |
| 2025-06-20 | 7.130 | 7.180 | 7.040 | 7.060 | 7.060 | 7,671,480 |
| 2025-06-19 | 7.240 | 7.280 | 7.090 | 7.110 | 7.110 | 9,816,903 |
| 2025-06-18 | 7.350 | 7.380 | 7.240 | 7.270 | 7.270 | 9,088,170 |
| 2025-06-17 | 7.350 | 7.430 | 7.330 | 7.360 | 7.360 | 8,113,118 |
| 2025-06-16 | 7.250 | 7.380 | 7.250 | 7.360 | 7.360 | 9,205,264 |
| 2025-06-13 | 7.580 | 7.590 | 7.290 | 7.320 | 7.320 | 21,431,395 |
| 2025-06-12 | 7.610 | 7.710 | 7.550 | 7.640 | 7.640 | 14,280,900 |
| 2025-06-11 | 7.680 | 7.700 | 7.610 | 7.630 | 7.630 | 14,198,400 |
| 2025-06-10 | 7.670 | 7.770 | 7.530 | 7.710 | 7.710 | 24,210,608 |
| 2025-06-09 | 7.620 | 7.720 | 7.600 | 7.700 | 7.700 | 17,915,362 |
| 2025-06-06 | 7.750 | 7.780 | 7.580 | 7.630 | 7.630 | 28,874,234 |
| 2025-06-05 | 8.220 | 8.280 | 7.780 | 7.850 | 7.850 | 48,863,750 |
| 2025-06-04 | 8.020 | 8.660 | 7.890 | 8.200 | 8.200 | 66,474,689 |
| 2025-06-03 | 7.910 | 8.150 | 7.660 | 8.150 | 8.150 | 50,145,428 |
| 2025-05-30 | 7.860 | 8.250 | 7.850 | 7.920 | 7.920 | 57,902,597 |
| 2025-05-29 | 7.830 | 8.020 | 7.730 | 7.890 | 7.890 | 51,850,310 |
| 2025-05-28 | 8.080 | 8.410 | 7.790 | 8.040 | 8.040 | 86,987,021 |
| 2025-05-27 | 7.560 | 8.040 | 7.560 | 8.040 | 8.040 | 43,340,503 |
| 2025-05-26 | 7.140 | 7.400 | 7.100 | 7.310 | 7.310 | 15,843,150 |
| 2025-05-23 | 7.170 | 7.240 | 7.100 | 7.110 | 7.110 | 8,021,200 |
| 2025-05-22 | 7.240 | 7.260 | 7.120 | 7.140 | 7.140 | 10,196,500 |
| 2025-05-21 | 7.250 | 7.360 | 7.220 | 7.240 | 7.240 | 12,524,500 |
| 2025-05-20 | 7.240 | 7.320 | 7.150 | 7.260 | 7.260 | 14,157,820 |
| 2025-05-19 | 7.080 | 7.240 | 7.030 | 7.200 | 7.200 | 15,043,410 |
| 2025-05-16 | 7.040 | 7.120 | 6.980 | 7.090 | 7.090 | 11,835,029 |
| 2025-05-15 | 6.870 | 7.120 | 6.840 | 7.050 | 7.050 | 21,399,932 |
| 2025-05-14 | 6.850 | 6.880 | 6.780 | 6.850 | 6.850 | 6,166,439 |
| 2025-05-13 | 6.940 | 6.940 | 6.840 | 6.860 | 6.860 | 6,116,000 |
| 2025-05-12 | 6.920 | 6.940 | 6.840 | 6.910 | 6.910 | 5,791,271 |
| 2025-05-09 | 6.900 | 6.940 | 6.850 | 6.880 | 6.880 | 5,678,951 |
| 2025-05-08 | 6.930 | 6.950 | 6.880 | 6.900 | 6.900 | 5,862,900 |
| 2025-05-07 | 6.870 | 6.950 | 6.830 | 6.950 | 6.950 | 10,586,610 |
| 2025-05-06 | 6.790 | 6.840 | 6.770 | 6.840 | 6.840 | 6,426,489 |
| 2025-04-30 | 6.750 | 6.890 | 6.750 | 6.760 | 6.760 | 7,056,510 |
| 2025-04-29 | 6.650 | 6.800 | 6.630 | 6.770 | 6.770 | 7,230,000 |
| 2025-04-28 | 6.740 | 6.840 | 6.660 | 6.670 | 6.670 | 10,686,500 |
| 2025-04-25 | 6.640 | 6.710 | 6.620 | 6.650 | 6.650 | 5,000,630 |
| 2025-04-24 | 6.720 | 6.730 | 6.600 | 6.640 | 6.640 | 7,322,960 |
| 2025-04-23 | 6.750 | 6.800 | 6.690 | 6.730 | 6.730 | 7,409,573 |
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.