Jilin Jlu Communication Design Institute Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7.560 | 7.760 | 7.520 | 7.740 | 7.732 | 14,004,348 |
| 2024-04-26 | 7.040 | 7.750 | 7.000 | 7.640 | 7.632 | 15,936,100 |
| 2024-04-25 | 7.170 | 7.220 | 7.010 | 7.120 | 7.113 | 9,580,005 |
| 2024-04-24 | 6.900 | 7.780 | 6.900 | 7.350 | 7.342 | 15,742,000 |
| 2024-04-23 | 6.590 | 7.110 | 6.510 | 6.890 | 6.883 | 7,963,474 |
| 2024-04-22 | 6.900 | 6.950 | 6.490 | 6.540 | 6.533 | 4,940,400 |
| 2024-04-19 | 6.480 | 6.560 | 6.370 | 6.480 | 6.473 | 3,798,886 |
| 2024-04-18 | 6.680 | 6.720 | 6.470 | 6.540 | 6.533 | 3,926,186 |
| 2024-04-17 | 6.160 | 6.720 | 6.160 | 6.700 | 6.693 | 6,328,631 |
| 2024-04-16 | 6.640 | 6.640 | 5.980 | 5.990 | 5.984 | 6,850,053 |
| 2024-04-15 | 7.210 | 7.250 | 6.550 | 6.710 | 6.703 | 6,822,412 |
| 2024-04-12 | 7.250 | 7.420 | 7.230 | 7.250 | 7.243 | 3,368,500 |
| 2024-04-11 | 7.240 | 7.400 | 7.170 | 7.250 | 7.243 | 3,915,092 |
| 2024-04-10 | 7.450 | 7.460 | 7.170 | 7.280 | 7.273 | 4,520,200 |
| 2024-04-09 | 7.340 | 7.480 | 7.340 | 7.460 | 7.452 | 3,698,678 |
| 2024-04-08 | 7.650 | 7.650 | 7.340 | 7.340 | 7.332 | 5,250,450 |
| 2024-04-03 | 7.700 | 7.760 | 7.490 | 7.650 | 7.642 | 6,233,500 |
| 2024-04-02 | 7.790 | 7.850 | 7.680 | 7.750 | 7.742 | 7,169,869 |
| 2024-04-01 | 7.830 | 7.910 | 7.690 | 7.840 | 7.832 | 12,096,576 |
| 2024-03-29 | 7.440 | 8.150 | 7.400 | 7.880 | 7.872 | 8,768,976 |
| 2024-03-28 | 7.140 | 7.540 | 7.130 | 7.450 | 7.442 | 6,465,180 |
| 2024-03-27 | 7.430 | 7.450 | 7.120 | 7.130 | 7.123 | 6,015,500 |
| 2024-03-26 | 7.530 | 7.630 | 7.250 | 7.450 | 7.442 | 5,544,146 |
| 2024-03-25 | 7.790 | 7.850 | 7.520 | 7.540 | 7.532 | 5,379,900 |
| 2024-03-22 | 7.900 | 7.930 | 7.700 | 7.830 | 7.822 | 6,722,000 |
| 2024-03-21 | 7.950 | 8.010 | 7.750 | 7.930 | 7.922 | 5,052,000 |
| 2024-03-20 | 7.790 | 7.950 | 7.760 | 7.940 | 7.932 | 4,833,746 |
| 2024-03-19 | 7.790 | 7.890 | 7.730 | 7.790 | 7.782 | 6,275,754 |
| 2024-03-18 | 7.650 | 7.790 | 7.590 | 7.770 | 7.762 | 5,528,500 |
| 2024-03-15 | 7.470 | 7.590 | 7.340 | 7.580 | 7.572 | 4,437,531 |
| 2024-03-14 | 7.600 | 7.610 | 7.330 | 7.480 | 7.472 | 6,085,444 |
| 2024-03-13 | 7.470 | 7.670 | 7.440 | 7.630 | 7.622 | 7,820,000 |
| 2024-03-12 | 7.440 | 7.550 | 7.310 | 7.490 | 7.482 | 5,956,000 |
| 2024-03-11 | 7.310 | 7.430 | 7.230 | 7.430 | 7.422 | 4,894,500 |
| 2024-03-08 | 7.160 | 7.370 | 7.080 | 7.360 | 7.352 | 6,130,200 |
| 2024-03-07 | 7.240 | 7.360 | 7.130 | 7.180 | 7.173 | 5,174,700 |
| 2024-03-06 | 7.120 | 7.340 | 7.120 | 7.210 | 7.203 | 5,433,100 |
| 2024-03-05 | 7.360 | 7.380 | 7.140 | 7.170 | 7.163 | 5,785,200 |
| 2024-03-04 | 7.470 | 7.520 | 7.140 | 7.380 | 7.372 | 7,524,300 |
| 2024-03-01 | 7.180 | 7.460 | 7.180 | 7.440 | 7.432 | 7,860,318 |
| 2024-02-29 | 6.790 | 7.260 | 6.790 | 7.190 | 7.183 | 8,541,100 |
| 2024-02-28 | 7.620 | 7.800 | 6.850 | 6.850 | 6.843 | 12,112,825 |
| 2024-02-27 | 7.310 | 7.630 | 7.250 | 7.630 | 7.622 | 6,692,600 |
| 2024-02-26 | 7.300 | 7.540 | 7.200 | 7.330 | 7.322 | 9,150,300 |
| 2024-02-23 | 7.000 | 7.330 | 7.000 | 7.330 | 7.322 | 9,156,813 |
| 2024-02-22 | 6.720 | 7.050 | 6.680 | 7.000 | 6.993 | 7,190,813 |
| 2024-02-21 | 6.510 | 6.870 | 6.480 | 6.620 | 6.613 | 7,111,946 |
| 2024-02-20 | 6.480 | 6.600 | 6.300 | 6.560 | 6.553 | 5,701,745 |
| 2024-02-19 | 6.250 | 6.610 | 6.240 | 6.480 | 6.473 | 8,957,894 |
| 2024-02-08 | 5.620 | 6.190 | 5.430 | 6.170 | 6.164 | 9,091,507 |
| 2024-02-07 | 5.990 | 6.050 | 5.380 | 5.590 | 5.584 | 8,186,141 |
| 2024-02-06 | 5.770 | 6.120 | 5.190 | 5.900 | 5.894 | 10,232,475 |
| 2024-02-05 | 6.650 | 6.680 | 5.690 | 5.820 | 5.814 | 9,982,663 |
| 2024-02-02 | 7.040 | 7.210 | 6.400 | 6.690 | 6.683 | 6,965,100 |
| 2024-02-01 | 7.220 | 7.240 | 6.890 | 7.040 | 7.033 | 6,684,300 |
| 2024-01-31 | 7.740 | 7.750 | 7.200 | 7.230 | 7.223 | 7,155,831 |
| 2024-01-30 | 7.970 | 8.100 | 7.830 | 7.850 | 7.842 | 3,999,050 |
| 2024-01-29 | 8.320 | 8.340 | 7.980 | 8.000 | 7.992 | 5,358,200 |
| 2024-01-26 | 8.190 | 8.430 | 8.160 | 8.290 | 8.282 | 6,392,700 |
| 2024-01-25 | 7.830 | 8.230 | 7.750 | 8.230 | 8.222 | 6,702,600 |
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.