Jilin Forest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8.400 | 8.680 | 8.390 | 8.460 | 8.460 | 11,976,360 |
| 2024-10-23 | 8.900 | 8.910 | 8.480 | 8.480 | 8.480 | 25,789,130 |
| 2024-10-22 | 8.300 | 8.920 | 8.300 | 8.850 | 8.850 | 32,884,228 |
| 2024-10-21 | 8.550 | 8.560 | 8.070 | 8.330 | 8.330 | 30,117,017 |
| 2024-10-18 | 8.310 | 8.800 | 8.260 | 8.550 | 8.550 | 28,262,089 |
| 2024-10-17 | 8.020 | 8.560 | 8.020 | 8.350 | 8.350 | 33,763,942 |
| 2024-10-16 | 7.850 | 8.130 | 7.750 | 7.990 | 7.990 | 16,795,853 |
| 2024-10-15 | 7.900 | 8.460 | 7.800 | 8.020 | 8.020 | 27,090,676 |
| 2024-10-14 | 7.790 | 8.040 | 7.720 | 7.900 | 7.900 | 12,032,859 |
| 2024-10-11 | 7.670 | 8.140 | 7.670 | 7.840 | 7.840 | 14,568,862 |
| 2024-10-10 | 7.890 | 8.160 | 7.760 | 7.900 | 7.900 | 15,557,610 |
| 2024-10-09 | 8.600 | 8.610 | 7.900 | 7.900 | 7.900 | 25,445,980 |
| 2024-10-08 | 9.690 | 9.690 | 8.500 | 8.780 | 8.780 | 40,858,918 |
| 2024-09-30 | 8.400 | 8.980 | 8.180 | 8.840 | 8.840 | 42,807,232 |
| 2024-09-27 | 8.240 | 8.370 | 8.030 | 8.210 | 8.210 | 18,070,436 |
| 2024-09-26 | 7.770 | 8.270 | 7.710 | 8.220 | 8.220 | 26,174,975 |
| 2024-09-25 | 7.300 | 7.940 | 7.300 | 7.800 | 7.800 | 27,594,797 |
| 2024-09-24 | 7.320 | 7.590 | 7.100 | 7.430 | 7.430 | 24,183,230 |
| 2024-09-23 | 6.690 | 7.090 | 6.620 | 7.030 | 7.030 | 11,779,612 |
| 2024-09-20 | 6.740 | 6.770 | 6.650 | 6.690 | 6.690 | 3,572,101 |
| 2024-09-19 | 6.480 | 6.770 | 6.460 | 6.740 | 6.740 | 6,875,000 |
| 2024-09-18 | 6.610 | 6.620 | 6.430 | 6.480 | 6.480 | 4,362,000 |
| 2024-09-13 | 6.650 | 6.720 | 6.550 | 6.630 | 6.630 | 3,936,718 |
| 2024-09-12 | 6.700 | 6.700 | 6.640 | 6.660 | 6.660 | 2,919,111 |
| 2024-09-11 | 6.700 | 6.740 | 6.600 | 6.620 | 6.620 | 3,620,400 |
| 2024-09-10 | 6.730 | 6.780 | 6.630 | 6.710 | 6.710 | 4,417,950 |
| 2024-09-09 | 6.760 | 6.840 | 6.690 | 6.720 | 6.720 | 3,316,211 |
| 2024-09-06 | 6.830 | 6.890 | 6.750 | 6.770 | 6.770 | 3,976,500 |
| 2024-09-05 | 6.670 | 7.050 | 6.660 | 6.840 | 6.840 | 8,690,730 |
| 2024-09-04 | 6.720 | 6.790 | 6.630 | 6.670 | 6.670 | 3,718,400 |
| 2024-09-03 | 6.650 | 6.800 | 6.650 | 6.760 | 6.760 | 3,184,000 |
| 2024-09-02 | 6.860 | 7.020 | 6.650 | 6.660 | 6.660 | 6,773,900 |
| 2024-08-30 | 6.700 | 6.860 | 6.650 | 6.790 | 6.790 | 5,899,400 |
| 2024-08-29 | 6.560 | 6.740 | 6.510 | 6.680 | 6.680 | 3,771,100 |
| 2024-08-28 | 6.450 | 6.590 | 6.410 | 6.560 | 6.560 | 4,578,800 |
| 2024-08-27 | 6.680 | 6.680 | 6.440 | 6.510 | 6.510 | 5,545,200 |
| 2024-08-26 | 6.730 | 6.890 | 6.600 | 6.670 | 6.670 | 6,945,400 |
| 2024-08-23 | 6.750 | 6.840 | 6.640 | 6.780 | 6.780 | 6,107,720 |
| 2024-08-22 | 6.920 | 6.920 | 6.700 | 6.720 | 6.720 | 4,871,700 |
| 2024-08-21 | 6.860 | 6.950 | 6.840 | 6.870 | 6.870 | 2,902,600 |
| 2024-08-20 | 7.050 | 7.070 | 6.850 | 6.890 | 6.890 | 5,329,430 |
| 2024-08-19 | 7.080 | 7.160 | 7.000 | 7.020 | 7.020 | 5,377,300 |
| 2024-08-16 | 7.180 | 7.210 | 7.100 | 7.100 | 7.100 | 3,110,300 |
| 2024-08-15 | 7.140 | 7.260 | 7.060 | 7.180 | 7.180 | 4,848,900 |
| 2024-08-14 | 7.270 | 7.290 | 7.130 | 7.140 | 7.140 | 4,178,190 |
| 2024-08-13 | 7.200 | 7.280 | 7.050 | 7.260 | 7.260 | 5,688,387 |
| 2024-08-12 | 7.460 | 7.470 | 7.170 | 7.190 | 7.190 | 9,756,844 |
| 2024-08-09 | 7.430 | 7.750 | 7.430 | 7.570 | 7.570 | 11,850,917 |
| 2024-08-08 | 7.320 | 7.470 | 7.310 | 7.390 | 7.390 | 5,699,769 |
| 2024-08-07 | 7.580 | 7.590 | 7.360 | 7.380 | 7.380 | 7,191,900 |
| 2024-08-06 | 7.390 | 7.660 | 7.370 | 7.570 | 7.570 | 8,071,200 |
| 2024-08-05 | 7.500 | 7.620 | 7.320 | 7.350 | 7.350 | 9,115,083 |
| 2024-08-02 | 7.550 | 7.700 | 7.450 | 7.540 | 7.540 | 10,570,900 |
| 2024-08-01 | 7.370 | 7.850 | 7.370 | 7.570 | 7.570 | 16,307,969 |
| 2024-07-31 | 7.170 | 7.470 | 7.170 | 7.420 | 7.420 | 14,731,237 |
| 2024-07-30 | 6.910 | 7.590 | 6.870 | 7.370 | 7.370 | 21,039,998 |
| 2024-07-29 | 6.950 | 6.990 | 6.840 | 6.910 | 6.910 | 5,812,700 |
| 2024-07-26 | 7.000 | 7.100 | 6.950 | 6.990 | 6.990 | 6,787,200 |
| 2024-07-25 | 6.870 | 7.200 | 6.850 | 7.040 | 7.040 | 9,548,841 |
| 2024-07-24 | 6.820 | 6.990 | 6.750 | 6.950 | 6.950 | 7,547,810 |
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.