Jilin Forest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 6.740 | 6.790 | 6.690 | 6.730 | 6.730 | 4,668,500 |
| 2025-04-21 | 6.700 | 6.770 | 6.610 | 6.740 | 6.740 | 5,368,750 |
| 2025-04-18 | 6.730 | 6.770 | 6.660 | 6.690 | 6.690 | 7,093,700 |
| 2025-04-17 | 6.630 | 6.850 | 6.600 | 6.780 | 6.780 | 8,896,561 |
| 2025-04-16 | 6.680 | 6.740 | 6.510 | 6.680 | 6.680 | 8,385,330 |
| 2025-04-15 | 6.730 | 6.880 | 6.640 | 6.720 | 6.720 | 10,375,830 |
| 2025-04-14 | 6.610 | 6.700 | 6.580 | 6.700 | 6.700 | 8,765,256 |
| 2025-04-11 | 6.600 | 6.660 | 6.550 | 6.580 | 6.580 | 8,450,590 |
| 2025-04-10 | 6.530 | 6.800 | 6.530 | 6.650 | 6.650 | 15,089,930 |
| 2025-04-09 | 6.450 | 6.620 | 6.170 | 6.570 | 6.570 | 15,788,380 |
| 2025-04-08 | 6.180 | 6.630 | 6.120 | 6.470 | 6.470 | 15,483,720 |
| 2025-04-07 | 6.650 | 6.680 | 6.190 | 6.190 | 6.190 | 15,837,160 |
| 2025-04-03 | 6.800 | 6.900 | 6.770 | 6.880 | 6.880 | 6,022,991 |
| 2025-04-02 | 6.850 | 6.870 | 6.810 | 6.850 | 6.850 | 5,584,833 |
| 2025-04-01 | 6.810 | 6.910 | 6.800 | 6.850 | 6.850 | 5,736,500 |
| 2025-03-31 | 6.900 | 6.900 | 6.780 | 6.820 | 6.820 | 7,717,903 |
| 2025-03-28 | 6.980 | 7.000 | 6.890 | 6.900 | 6.900 | 7,011,405 |
| 2025-03-27 | 7.000 | 7.120 | 6.910 | 7.010 | 7.010 | 9,422,595 |
| 2025-03-26 | 6.930 | 7.010 | 6.920 | 6.990 | 6.990 | 5,778,991 |
| 2025-03-25 | 6.920 | 6.970 | 6.830 | 6.970 | 6.970 | 8,999,912 |
| 2025-03-24 | 7.010 | 7.010 | 6.830 | 6.900 | 6.900 | 12,411,998 |
| 2025-03-21 | 7.120 | 7.150 | 6.980 | 7.010 | 7.010 | 11,779,718 |
| 2025-03-20 | 7.150 | 7.190 | 7.120 | 7.130 | 7.130 | 6,597,730 |
| 2025-03-19 | 7.180 | 7.220 | 7.130 | 7.140 | 7.140 | 7,312,652 |
| 2025-03-18 | 7.230 | 7.240 | 7.130 | 7.190 | 7.190 | 8,948,301 |
| 2025-03-17 | 7.290 | 7.300 | 7.190 | 7.220 | 7.220 | 11,044,130 |
| 2025-03-14 | 7.110 | 7.260 | 7.090 | 7.230 | 7.230 | 17,307,897 |
| 2025-03-13 | 7.110 | 7.140 | 7.000 | 7.090 | 7.090 | 10,338,400 |
| 2025-03-12 | 7.100 | 7.220 | 7.050 | 7.110 | 7.110 | 9,654,500 |
| 2025-03-11 | 7.010 | 7.100 | 6.990 | 7.100 | 7.100 | 8,451,501 |
| 2025-03-10 | 6.960 | 7.100 | 6.960 | 7.080 | 7.080 | 10,050,383 |
| 2025-03-07 | 6.990 | 7.100 | 6.960 | 7.000 | 7.000 | 9,446,100 |
| 2025-03-06 | 6.900 | 7.040 | 6.890 | 7.030 | 7.030 | 10,144,879 |
| 2025-03-05 | 6.960 | 6.990 | 6.850 | 6.900 | 6.900 | 6,632,330 |
| 2025-03-04 | 6.890 | 6.960 | 6.850 | 6.960 | 6.960 | 7,045,427 |
| 2025-03-03 | 7.030 | 7.070 | 6.920 | 6.930 | 6.930 | 9,920,557 |
| 2025-02-28 | 7.180 | 7.190 | 7.000 | 7.030 | 7.030 | 8,861,433 |
| 2025-02-27 | 7.190 | 7.300 | 7.090 | 7.190 | 7.190 | 11,454,330 |
| 2025-02-26 | 7.180 | 7.230 | 7.150 | 7.170 | 7.170 | 6,374,150 |
| 2025-02-25 | 7.250 | 7.290 | 7.150 | 7.160 | 7.160 | 8,226,540 |
| 2025-02-24 | 7.290 | 7.450 | 7.250 | 7.300 | 7.300 | 9,329,920 |
| 2025-02-21 | 7.250 | 7.300 | 7.170 | 7.250 | 7.250 | 7,328,201 |
| 2025-02-20 | 7.200 | 7.330 | 7.160 | 7.230 | 7.230 | 6,902,900 |
| 2025-02-19 | 7.160 | 7.210 | 7.140 | 7.200 | 7.200 | 5,944,602 |
| 2025-02-18 | 7.360 | 7.390 | 7.150 | 7.160 | 7.160 | 8,110,800 |
| 2025-02-17 | 7.410 | 7.460 | 7.330 | 7.400 | 7.400 | 8,627,245 |
| 2025-02-14 | 7.430 | 7.510 | 7.400 | 7.410 | 7.410 | 7,375,232 |
| 2025-02-13 | 7.620 | 7.620 | 7.500 | 7.510 | 7.510 | 7,603,280 |
| 2025-02-12 | 7.450 | 7.770 | 7.410 | 7.620 | 7.620 | 15,053,476 |
| 2025-02-11 | 7.550 | 7.590 | 7.440 | 7.460 | 7.460 | 12,132,832 |
| 2025-02-10 | 7.070 | 7.700 | 7.070 | 7.600 | 7.600 | 29,425,111 |
| 2025-02-07 | 6.980 | 7.090 | 6.960 | 7.040 | 7.040 | 10,523,859 |
| 2025-02-06 | 6.900 | 6.990 | 6.870 | 6.990 | 6.990 | 6,569,842 |
| 2025-02-05 | 6.940 | 6.960 | 6.880 | 6.920 | 6.920 | 4,540,892 |
| 2025-01-27 | 6.950 | 7.000 | 6.880 | 6.900 | 6.900 | 4,887,423 |
| 2025-01-24 | 6.900 | 6.940 | 6.830 | 6.920 | 6.920 | 7,772,697 |
| 2025-01-23 | 7.020 | 7.060 | 6.920 | 6.920 | 6.920 | 5,800,371 |
| 2025-01-22 | 6.990 | 7.030 | 6.890 | 6.900 | 6.900 | 5,653,661 |
| 2025-01-21 | 7.080 | 7.130 | 7.000 | 7.040 | 7.040 | 5,531,653 |
| 2025-01-20 | 7.050 | 7.200 | 6.910 | 7.080 | 7.080 | 9,463,180 |
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.