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
2023-08-01	8.950	8.990	8.860	8.960	8.951	4,100,100
2023-07-31	8.940	9.020	8.850	8.990	8.981	4,743,900
2023-07-28	8.820	8.970	8.760	8.940	8.931	5,189,800
2023-07-27	8.990	9.020	8.820	8.830	8.821	5,796,300
2023-07-26	9.190	9.240	8.920	8.980	8.971	6,556,800
2023-07-25	9.060	9.300	8.980	9.240	9.231	7,526,100
2023-07-24	8.840	9.050	8.730	9.000	8.991	6,485,364
2023-07-21	8.990	9.050	8.780	8.790	8.781	6,679,600
2023-07-20	9.260	9.340	8.930	8.960	8.951	8,852,300
2023-07-19	9.260	9.450	9.200	9.280	9.270	6,516,389
2023-07-18	9.430	9.530	9.250	9.280	9.270	7,625,500
2023-07-17	9.600	9.680	9.400	9.440	9.430	9,284,672
2023-07-14	9.030	9.840	9.030	9.630	9.620	20,438,180
2023-07-13	8.960	9.080	8.890	9.050	9.041	5,167,169
2023-07-12	9.260	9.260	8.880	8.900	8.891	7,004,100
2023-07-11	9.110	9.300	9.090	9.230	9.198	6,716,100
2023-07-10	9.300	9.340	9.030	9.070	9.038	8,080,500
2023-07-07	9.440	9.490	9.160	9.270	9.237	8,361,303
2023-07-06	9.430	9.680	9.400	9.480	9.447	9,500,000
2023-07-05	9.630	9.690	9.400	9.440	9.407	8,951,319
2023-07-04	9.730	9.830	9.550	9.640	9.606	13,059,567
2023-07-03	9.910	9.940	9.560	9.670	9.636	16,101,821
2023-06-30	9.720	10.230	9.580	9.910	9.875	23,975,863
2023-06-29	9.320	10.300	9.320	9.770	9.736	24,656,887
2023-06-28	9.650	9.780	9.000	9.420	9.387	18,134,248
2023-06-27	9.000	9.660	8.950	9.350	9.317	13,310,727
2023-06-26	9.320	9.480	8.970	8.990	8.958	8,392,089
2023-06-21	9.650	9.650	9.310	9.420	9.387	8,433,500
2023-06-20	9.710	9.720	9.500	9.640	9.606	8,902,401
2023-06-19	9.800	9.910	9.700	9.760	9.726	11,029,599
2023-06-16	9.620	9.930	9.460	9.800	9.766	13,550,169
2023-06-15	9.710	10.070	9.640	9.650	9.616	17,901,437
2023-06-14	9.610	9.810	9.460	9.730	9.696	12,616,174
2023-06-13	9.700	9.740	9.490	9.630	9.596	11,384,260
2023-06-12	9.750	10.070	9.590	9.610	9.576	19,014,890
2023-06-09	9.450	9.730	9.330	9.680	9.646	16,772,428
2023-06-08	9.360	9.660	9.270	9.450	9.417	13,029,121
2023-06-07	9.150	9.480	9.070	9.360	9.327	8,871,850
2023-06-06	9.350	9.410	9.070	9.110	9.078	7,092,010
2023-06-05	9.230	9.570	9.180	9.360	9.327	9,094,881
2023-06-02	9.310	9.350	9.180	9.200	9.168	5,853,700
2023-06-01	9.230	9.380	9.220	9.330	9.297	5,068,898
2023-05-31	9.230	9.340	9.160	9.310	9.277	6,664,437
2023-05-30	8.980	9.260	8.890	9.260	9.227	9,970,249
2023-05-29	9.220	9.400	8.760	8.970	8.938	19,053,337
2023-05-26	9.100	9.430	9.050	9.350	9.317	6,685,819
2023-05-25	9.080	9.280	8.920	9.090	9.058	5,058,100
2023-05-24	9.080	9.250	9.030	9.130	9.098	3,880,480
2023-05-23	9.320	9.370	9.050	9.070	9.038	4,181,001
2023-05-22	9.380	9.470	9.170	9.210	9.178	5,191,206
2023-05-19	9.290	9.430	9.210	9.380	9.347	7,402,300
2023-05-18	8.880	9.340	8.860	9.310	9.277	8,343,100
2023-05-17	8.680	8.870	8.560	8.820	8.789	5,207,601
2023-05-16	8.670	8.720	8.580	8.660	8.630	2,929,900
2023-05-15	8.720	8.800	8.450	8.680	8.649	2,896,300
2023-05-12	8.770	8.830	8.630	8.660	8.630	2,825,300
2023-05-11	8.670	8.820	8.620	8.760	8.729	3,706,100
2023-05-10	8.610	8.770	8.530	8.610	8.580	3,844,100
2023-05-09	8.820	8.820	8.610	8.610	8.580	4,624,643
2023-05-08	8.660	8.900	8.630	8.840	8.809	4,600,000

← NewerPage 14 of 21 · 1,212 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.