Jilin Forest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 7.010 | 7.050 | 6.930 | 7.010 | 7.010 | 5,926,300 |
| 2025-01-16 | 7.050 | 7.140 | 6.980 | 7.040 | 7.040 | 7,710,051 |
| 2025-01-15 | 7.130 | 7.140 | 7.020 | 7.030 | 7.030 | 7,056,071 |
| 2025-01-14 | 7.050 | 7.140 | 6.950 | 7.120 | 7.120 | 13,168,619 |
| 2025-01-13 | 6.740 | 7.000 | 6.670 | 6.980 | 6.980 | 8,159,580 |
| 2025-01-10 | 6.960 | 7.020 | 6.820 | 6.820 | 6.820 | 8,408,300 |
| 2025-01-09 | 7.050 | 7.050 | 6.950 | 7.000 | 7.000 | 6,027,390 |
| 2025-01-08 | 7.030 | 7.110 | 6.880 | 7.040 | 7.040 | 8,937,180 |
| 2025-01-07 | 6.990 | 7.070 | 6.920 | 7.070 | 7.070 | 8,584,370 |
| 2025-01-06 | 6.980 | 6.990 | 6.720 | 6.910 | 6.910 | 9,076,901 |
| 2025-01-03 | 7.150 | 7.180 | 6.920 | 6.970 | 6.970 | 12,166,370 |
| 2025-01-02 | 7.200 | 7.360 | 7.090 | 7.140 | 7.140 | 9,815,473 |
| 2024-12-31 | 7.360 | 7.410 | 7.210 | 7.210 | 7.210 | 9,009,500 |
| 2024-12-30 | 7.450 | 7.490 | 7.300 | 7.340 | 7.340 | 12,561,120 |
| 2024-12-27 | 7.600 | 7.770 | 7.550 | 7.560 | 7.560 | 16,112,300 |
| 2024-12-26 | 7.360 | 7.550 | 7.360 | 7.510 | 7.510 | 9,848,168 |
| 2024-12-25 | 7.470 | 7.580 | 7.280 | 7.380 | 7.380 | 10,466,200 |
| 2024-12-24 | 7.360 | 7.560 | 7.290 | 7.510 | 7.510 | 12,921,380 |
| 2024-12-23 | 7.830 | 7.830 | 7.310 | 7.340 | 7.340 | 19,398,099 |
| 2024-12-20 | 7.740 | 7.960 | 7.690 | 7.840 | 7.840 | 13,631,850 |
| 2024-12-19 | 7.740 | 7.790 | 7.560 | 7.670 | 7.670 | 15,161,680 |
| 2024-12-18 | 7.880 | 7.960 | 7.710 | 7.790 | 7.790 | 15,208,991 |
| 2024-12-17 | 8.320 | 8.360 | 7.790 | 7.880 | 7.880 | 29,773,319 |
| 2024-12-16 | 8.390 | 8.750 | 8.270 | 8.320 | 8.320 | 28,761,860 |
| 2024-12-13 | 8.600 | 8.670 | 8.350 | 8.360 | 8.360 | 29,367,331 |
| 2024-12-12 | 8.380 | 8.760 | 8.310 | 8.560 | 8.560 | 41,719,453 |
| 2024-12-11 | 8.100 | 8.450 | 8.050 | 8.400 | 8.400 | 30,301,159 |
| 2024-12-10 | 8.350 | 8.420 | 8.110 | 8.170 | 8.170 | 28,081,374 |
| 2024-12-09 | 8.370 | 8.400 | 8.080 | 8.150 | 8.150 | 18,475,520 |
| 2024-12-06 | 8.260 | 8.480 | 8.220 | 8.350 | 8.350 | 29,469,074 |
| 2024-12-05 | 8.220 | 8.290 | 8.090 | 8.280 | 8.280 | 23,317,678 |
| 2024-12-04 | 8.250 | 8.480 | 8.030 | 8.250 | 8.250 | 35,593,100 |
| 2024-12-03 | 8.280 | 8.400 | 8.050 | 8.280 | 8.280 | 45,517,769 |
| 2024-12-02 | 7.480 | 8.280 | 7.460 | 8.280 | 8.280 | 56,046,769 |
| 2024-11-29 | 7.450 | 7.740 | 7.420 | 7.530 | 7.530 | 20,098,661 |
| 2024-11-28 | 7.350 | 7.530 | 7.320 | 7.450 | 7.450 | 11,751,700 |
| 2024-11-27 | 7.250 | 7.380 | 7.060 | 7.360 | 7.360 | 10,466,242 |
| 2024-11-26 | 7.260 | 7.380 | 7.230 | 7.280 | 7.280 | 8,204,800 |
| 2024-11-25 | 7.200 | 7.280 | 7.120 | 7.270 | 7.270 | 10,306,930 |
| 2024-11-22 | 7.640 | 7.670 | 7.170 | 7.180 | 7.180 | 17,234,028 |
| 2024-11-21 | 7.520 | 7.850 | 7.520 | 7.630 | 7.630 | 14,247,280 |
| 2024-11-20 | 7.370 | 7.650 | 7.320 | 7.570 | 7.570 | 15,705,456 |
| 2024-11-19 | 7.250 | 7.390 | 7.180 | 7.380 | 7.380 | 15,422,922 |
| 2024-11-18 | 7.480 | 7.540 | 7.140 | 7.230 | 7.230 | 18,921,090 |
| 2024-11-15 | 7.800 | 7.910 | 7.430 | 7.430 | 7.430 | 25,877,539 |
| 2024-11-14 | 8.080 | 8.080 | 7.770 | 7.790 | 7.790 | 17,119,601 |
| 2024-11-13 | 8.230 | 8.230 | 7.920 | 8.120 | 8.120 | 19,195,217 |
| 2024-11-12 | 8.510 | 8.550 | 8.160 | 8.230 | 8.230 | 26,482,980 |
| 2024-11-11 | 8.600 | 8.630 | 8.270 | 8.510 | 8.510 | 32,455,865 |
| 2024-11-08 | 9.100 | 9.200 | 8.670 | 8.710 | 8.710 | 36,749,302 |
| 2024-11-07 | 8.740 | 9.050 | 8.600 | 9.030 | 9.030 | 32,113,488 |
| 2024-11-06 | 8.430 | 8.750 | 8.420 | 8.700 | 8.700 | 26,839,950 |
| 2024-11-05 | 8.270 | 8.500 | 8.210 | 8.430 | 8.430 | 16,441,873 |
| 2024-11-04 | 8.270 | 8.360 | 8.150 | 8.280 | 8.280 | 15,877,160 |
| 2024-11-01 | 8.530 | 8.860 | 8.290 | 8.370 | 8.370 | 24,473,854 |
| 2024-10-31 | 8.500 | 8.820 | 8.360 | 8.530 | 8.530 | 22,579,441 |
| 2024-10-30 | 8.700 | 8.750 | 8.480 | 8.600 | 8.600 | 16,276,050 |
| 2024-10-29 | 9.010 | 9.040 | 8.700 | 8.720 | 8.720 | 20,712,920 |
| 2024-10-28 | 8.850 | 9.100 | 8.590 | 9.080 | 9.080 | 30,231,663 |
| 2024-10-25 | 8.360 | 8.980 | 8.350 | 8.900 | 8.900 | 29,220,835 |
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.