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
2023-11-01	9.190	9.330	9.130	9.180	9.171	6,998,695
2023-10-31	9.260	9.330	9.080	9.160	9.151	7,508,600
2023-10-30	9.060	9.320	9.030	9.280	9.270	9,459,600
2023-10-27	9.310	9.330	8.950	9.080	9.071	14,037,645
2023-10-26	9.090	9.480	9.040	9.330	9.320	14,008,400
2023-10-25	8.680	9.210	8.680	9.190	9.181	15,099,400
2023-10-24	8.560	8.730	8.460	8.680	8.671	6,823,700
2023-10-23	8.680	8.820	8.410	8.500	8.491	8,731,900
2023-10-20	9.160	9.260	8.700	8.730	8.721	14,817,040
2023-10-19	9.190	9.400	9.130	9.200	9.191	10,330,200
2023-10-18	9.370	9.390	9.140	9.250	9.241	11,339,345
2023-10-17	9.490	9.520	9.230	9.460	9.450	13,434,145
2023-10-16	9.660	9.660	9.360	9.420	9.410	16,993,200
2023-10-13	9.500	9.800	9.350	9.730	9.720	24,858,486
2023-10-12	9.580	9.660	9.430	9.520	9.510	14,081,000
2023-10-11	9.700	9.720	9.410	9.610	9.600	20,092,700
2023-10-10	9.750	9.880	9.570	9.650	9.640	29,609,734
2023-10-09	9.500	10.270	9.330	9.860	9.850	41,254,895
2023-09-28	9.010	9.530	8.990	9.500	9.490	28,085,755
2023-09-27	9.120	9.120	8.850	8.980	8.971	15,421,638
2023-09-26	9.190	9.380	9.110	9.150	9.141	13,715,566
2023-09-25	9.210	9.310	9.120	9.250	9.241	16,830,394
2023-09-22	9.070	9.310	8.990	9.290	9.280	21,032,529
2023-09-21	9.040	9.460	8.880	9.190	9.181	21,517,489
2023-09-20	8.790	9.460	8.780	9.010	9.001	18,706,064
2023-09-19	8.950	8.950	8.670	8.770	8.761	9,459,800
2023-09-18	8.900	9.030	8.710	8.940	8.931	11,411,674
2023-09-15	9.310	9.390	8.870	8.910	8.901	20,810,586
2023-09-14	9.100	9.680	9.040	9.240	9.231	29,481,038
2023-09-13	9.170	9.180	8.900	9.010	9.001	4,931,900
2023-09-12	9.160	9.230	9.090	9.160	9.151	4,681,002
2023-09-11	9.190	9.280	9.130	9.200	9.191	6,199,302
2023-09-08	9.090	9.260	8.920	9.210	9.201	6,298,300
2023-09-07	9.090	9.310	9.040	9.110	9.101	7,682,200
2023-09-06	8.820	9.130	8.800	9.120	9.111	7,109,262
2023-09-05	8.990	9.020	8.870	8.920	8.911	3,356,401
2023-09-04	8.870	8.990	8.820	8.990	8.981	4,733,103
2023-09-01	8.980	9.000	8.770	8.810	8.801	5,027,998
2023-08-31	8.950	9.010	8.760	8.950	8.941	5,084,700
2023-08-30	8.710	9.050	8.710	8.960	8.951	9,475,438
2023-08-29	8.320	8.710	8.310	8.700	8.691	7,877,448
2023-08-28	8.680	8.770	8.290	8.300	8.291	6,491,226
2023-08-25	8.600	8.620	8.250	8.270	8.262	7,753,610
2023-08-24	8.800	9.080	8.600	8.650	8.641	6,424,400
2023-08-23	8.890	8.950	8.710	8.770	8.761	5,243,100
2023-08-22	8.770	8.940	8.710	8.920	8.911	6,804,314
2023-08-21	8.600	8.940	8.600	8.710	8.701	7,586,480
2023-08-18	8.780	8.810	8.600	8.600	8.591	4,932,000
2023-08-17	8.660	8.820	8.540	8.780	8.771	6,162,200
2023-08-16	8.800	8.860	8.620	8.660	8.651	6,515,197
2023-08-15	8.930	9.040	8.790	8.850	8.841	4,645,100
2023-08-14	8.760	8.960	8.720	8.960	8.951	6,310,503
2023-08-11	8.940	9.030	8.800	8.800	8.791	6,242,688
2023-08-10	9.030	9.070	8.870	8.940	8.931	6,236,700
2023-08-09	9.220	9.270	9.030	9.050	9.041	5,267,588
2023-08-08	9.400	9.400	9.240	9.260	9.251	5,210,600
2023-08-07	9.310	9.460	9.280	9.360	9.350	10,145,000
2023-08-04	8.920	9.410	8.920	9.330	9.320	15,575,959
2023-08-03	8.970	9.040	8.880	8.930	8.921	3,484,296
2023-08-02	8.900	9.030	8.900	8.980	8.971	3,444,600

← NewerPage 13 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.