Jilin Jlu Communication Design Institute Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.750 | 6.860 | 6.700 | 6.810 | 6.807 | 4,438,100 |
| 2024-07-26 | 6.520 | 6.770 | 6.520 | 6.750 | 6.747 | 4,728,800 |
| 2024-07-25 | 6.520 | 6.660 | 6.390 | 6.600 | 6.597 | 4,180,700 |
| 2024-07-24 | 6.590 | 6.690 | 6.520 | 6.550 | 6.547 | 4,254,217 |
| 2024-07-23 | 6.600 | 6.760 | 6.580 | 6.590 | 6.587 | 4,977,827 |
| 2024-07-22 | 6.520 | 6.680 | 6.520 | 6.650 | 6.647 | 4,460,200 |
| 2024-07-19 | 6.380 | 6.550 | 6.360 | 6.520 | 6.517 | 4,088,627 |
| 2024-07-18 | 6.360 | 6.430 | 6.160 | 6.390 | 6.387 | 6,116,148 |
| 2024-07-17 | 6.800 | 6.870 | 6.460 | 6.480 | 6.477 | 5,361,117 |
| 2024-07-16 | 6.650 | 6.740 | 6.570 | 6.710 | 6.707 | 3,313,717 |
| 2024-07-15 | 6.830 | 6.930 | 6.620 | 6.660 | 6.657 | 4,465,703 |
| 2024-07-12 | 7.000 | 7.050 | 6.860 | 6.890 | 6.887 | 5,314,900 |
| 2024-07-11 | 6.860 | 7.040 | 6.840 | 7.000 | 6.997 | 8,498,000 |
| 2024-07-10 | 6.730 | 6.870 | 6.730 | 6.770 | 6.767 | 6,009,800 |
| 2024-07-09 | 6.570 | 6.830 | 6.440 | 6.820 | 6.817 | 10,195,100 |
| 2024-07-08 | 6.850 | 6.850 | 6.450 | 6.520 | 6.513 | 9,958,887 |
| 2024-07-05 | 7.110 | 7.160 | 6.540 | 6.860 | 6.853 | 13,341,200 |
| 2024-07-04 | 7.270 | 7.350 | 7.110 | 7.190 | 7.183 | 10,490,410 |
| 2024-07-03 | 7.460 | 7.490 | 7.130 | 7.190 | 7.183 | 13,189,700 |
| 2024-07-02 | 7.350 | 7.660 | 7.300 | 7.580 | 7.572 | 17,893,500 |
| 2024-07-01 | 7.180 | 7.400 | 7.100 | 7.400 | 7.392 | 13,744,300 |
| 2024-06-28 | 7.300 | 7.550 | 7.200 | 7.230 | 7.223 | 17,431,500 |
| 2024-06-27 | 7.550 | 7.550 | 7.310 | 7.410 | 7.402 | 16,486,176 |
| 2024-06-26 | 7.500 | 7.730 | 7.280 | 7.700 | 7.692 | 21,224,200 |
| 2024-06-25 | 7.510 | 7.720 | 7.430 | 7.640 | 7.632 | 24,515,976 |
| 2024-06-24 | 7.190 | 7.950 | 7.090 | 7.750 | 7.742 | 39,998,401 |
| 2024-06-21 | 6.820 | 8.140 | 6.640 | 7.590 | 7.582 | 36,851,476 |
| 2024-06-20 | 6.970 | 7.030 | 6.780 | 6.780 | 6.773 | 4,308,600 |
| 2024-06-19 | 6.890 | 7.140 | 6.890 | 7.040 | 7.033 | 5,698,800 |
| 2024-06-18 | 6.740 | 6.950 | 6.660 | 6.940 | 6.933 | 4,589,900 |
| 2024-06-17 | 6.750 | 6.850 | 6.650 | 6.690 | 6.683 | 2,719,500 |
| 2024-06-14 | 6.700 | 6.780 | 6.560 | 6.750 | 6.743 | 3,215,500 |
| 2024-06-13 | 6.600 | 6.780 | 6.600 | 6.700 | 6.693 | 4,399,000 |
| 2024-06-12 | 6.550 | 6.690 | 6.520 | 6.650 | 6.643 | 2,743,300 |
| 2024-06-11 | 6.500 | 6.580 | 6.320 | 6.530 | 6.523 | 2,883,831 |
| 2024-06-07 | 6.320 | 6.540 | 6.320 | 6.500 | 6.493 | 3,784,100 |
| 2024-06-06 | 6.560 | 6.640 | 6.130 | 6.260 | 6.254 | 5,701,678 |
| 2024-06-05 | 6.680 | 6.680 | 6.540 | 6.570 | 6.563 | 3,238,678 |
| 2024-06-04 | 7.000 | 7.000 | 6.600 | 6.700 | 6.693 | 7,406,390 |
| 2024-06-03 | 7.200 | 7.350 | 6.990 | 7.080 | 7.073 | 7,054,078 |
| 2024-05-31 | 6.940 | 7.170 | 6.920 | 7.110 | 7.103 | 3,459,800 |
| 2024-05-30 | 6.960 | 7.040 | 6.900 | 6.940 | 6.933 | 2,873,300 |
| 2024-05-29 | 7.030 | 7.100 | 6.970 | 7.000 | 6.993 | 2,651,200 |
| 2024-05-28 | 7.120 | 7.120 | 6.950 | 6.980 | 6.973 | 2,279,500 |
| 2024-05-27 | 7.130 | 7.150 | 6.890 | 7.080 | 7.073 | 3,753,312 |
| 2024-05-24 | 7.190 | 7.250 | 7.050 | 7.060 | 7.053 | 3,237,400 |
| 2024-05-23 | 7.340 | 7.340 | 7.110 | 7.140 | 7.133 | 3,949,700 |
| 2024-05-22 | 7.310 | 7.380 | 7.250 | 7.370 | 7.362 | 3,154,241 |
| 2024-05-21 | 7.350 | 7.410 | 7.250 | 7.310 | 7.303 | 4,530,041 |
| 2024-05-20 | 7.430 | 7.450 | 7.320 | 7.410 | 7.402 | 4,512,800 |
| 2024-05-17 | 7.250 | 7.470 | 7.160 | 7.470 | 7.462 | 5,569,600 |
| 2024-05-16 | 7.090 | 7.320 | 7.070 | 7.250 | 7.243 | 4,228,600 |
| 2024-05-15 | 7.110 | 7.200 | 7.000 | 7.070 | 7.063 | 2,886,200 |
| 2024-05-14 | 6.990 | 7.160 | 6.990 | 7.130 | 7.123 | 3,282,900 |
| 2024-05-13 | 7.220 | 7.220 | 6.980 | 7.010 | 7.003 | 5,667,978 |
| 2024-05-10 | 7.370 | 7.470 | 7.290 | 7.310 | 7.303 | 5,255,700 |
| 2024-05-09 | 7.320 | 7.440 | 7.320 | 7.380 | 7.372 | 3,747,031 |
| 2024-05-08 | 7.470 | 7.510 | 7.300 | 7.340 | 7.332 | 4,901,631 |
| 2024-05-07 | 7.500 | 7.580 | 7.400 | 7.550 | 7.542 | 7,035,405 |
| 2024-05-06 | 7.590 | 7.620 | 7.430 | 7.470 | 7.462 | 7,670,066 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-10 | 0.0040 CNY |
| 2024-07-09 | 0.0040 CNY |
| 2023-07-12 | 0.0230 CNY |
| 2022-06-15 | 0.0250 CNY |
| 2021-06-15 | 0.0250 CNY |
| 2020-06-05 | 0.0210 CNY |
| 2019-06-25 | 0.0190 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.