Jilin Jlu Communication Design Institute Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.830	8.230	7.750	8.230	8.222	6,702,600
2024-01-24	7.740	7.890	7.450	7.820	7.812	6,558,565
2024-01-23	7.690	7.760	7.590	7.670	7.662	4,872,800
2024-01-22	8.320	8.350	7.590	7.640	7.632	7,457,600
2024-01-19	8.510	8.560	8.310	8.320	8.311	3,585,600
2024-01-18	8.500	8.590	8.260	8.510	8.501	6,314,200
2024-01-17	8.730	8.760	8.540	8.550	8.541	3,724,100
2024-01-16	8.990	8.990	8.600	8.730	8.721	7,315,400
2024-01-15	8.880	8.990	8.820	8.910	8.901	2,675,200
2024-01-12	9.110	9.110	8.910	8.910	8.901	4,942,800
2024-01-11	8.870	9.120	8.870	9.110	9.101	4,504,400
2024-01-10	8.980	9.020	8.740	8.870	8.861	4,721,000
2024-01-09	8.890	9.090	8.890	8.980	8.971	4,863,200
2024-01-08	9.020	9.120	8.860	8.880	8.871	4,436,100
2024-01-05	9.190	9.200	8.940	9.010	9.001	6,442,900
2024-01-04	9.170	9.280	9.100	9.190	9.181	4,917,270
2024-01-03	9.130	9.260	9.060	9.170	9.161	5,037,944
2024-01-02	9.200	9.250	9.110	9.190	9.181	5,763,100
2023-12-29	9.060	9.200	9.020	9.170	9.161	5,847,400
2023-12-28	8.880	9.100	8.770	9.040	9.031	8,000,556
2023-12-27	8.800	8.960	8.800	8.910	8.901	5,452,800
2023-12-26	8.860	8.880	8.750	8.770	8.761	4,527,700
2023-12-25	8.950	9.090	8.750	8.890	8.881	6,291,500
2023-12-22	9.220	9.240	8.930	8.950	8.941	8,939,844
2023-12-21	9.190	9.320	9.010	9.210	9.201	11,502,600
2023-12-20	9.450	9.520	9.200	9.230	9.221	10,186,700
2023-12-19	9.340	9.490	9.280	9.490	9.480	8,710,000
2023-12-18	9.590	9.680	9.300	9.380	9.370	12,970,900
2023-12-15	9.980	9.990	9.570	9.640	9.630	19,908,200
2023-12-14	10.110	10.310	9.930	10.000	9.990	16,889,934
2023-12-13	10.310	10.340	10.060	10.090	10.080	21,844,556
2023-12-12	9.960	10.630	9.900	10.480	10.469	33,667,696
2023-12-11	10.040	10.070	9.760	10.030	10.020	18,980,025
2023-12-08	9.940	10.280	9.790	10.090	10.080	28,575,816
2023-12-07	9.810	10.340	9.810	9.970	9.960	27,322,800
2023-12-06	9.640	10.450	9.490	9.820	9.810	24,780,000
2023-12-05	9.930	9.930	9.610	9.660	9.650	11,478,700
2023-12-04	9.940	10.020	9.870	9.900	9.890	9,410,100
2023-12-01	9.650	10.000	9.600	9.960	9.950	15,063,900
2023-11-30	9.800	9.820	9.480	9.650	9.640	11,765,700
2023-11-29	9.940	9.940	9.740	9.820	9.810	11,839,100
2023-11-28	10.000	10.010	9.780	9.970	9.960	19,563,900
2023-11-27	9.550	10.060	9.550	10.060	10.050	21,874,052
2023-11-24	9.930	9.950	9.500	9.640	9.630	15,059,400
2023-11-23	9.530	9.960	9.450	9.880	9.870	14,669,300
2023-11-22	9.550	9.720	9.530	9.560	9.550	7,718,000
2023-11-21	9.720	9.750	9.550	9.590	9.580	7,686,100
2023-11-20	9.680	9.730	9.630	9.680	9.670	6,133,497
2023-11-17	9.650	9.730	9.610	9.680	9.670	5,540,150
2023-11-16	9.740	9.790	9.640	9.660	9.650	5,882,700
2023-11-15	9.790	9.860	9.680	9.730	9.720	8,016,500
2023-11-14	9.720	9.860	9.650	9.770	9.760	8,600,600
2023-11-13	9.560	9.770	9.560	9.700	9.690	8,035,419
2023-11-10	9.640	9.670	9.490	9.560	9.550	7,872,845
2023-11-09	9.600	9.800	9.480	9.640	9.630	13,507,226
2023-11-08	9.550	9.670	9.490	9.580	9.570	12,192,100
2023-11-07	9.340	9.620	9.300	9.590	9.580	13,265,956
2023-11-06	9.220	9.390	9.200	9.360	9.350	8,778,500
2023-11-03	9.050	9.280	9.030	9.170	9.161	8,092,105
2023-11-02	9.190	9.280	9.010	9.050	9.041	6,396,200

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.