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
2023-05-05	8.700	8.720	8.540	8.650	8.620	3,435,000
2023-05-04	8.750	8.880	8.530	8.700	8.669	5,168,600
2023-04-28	8.370	8.820	8.370	8.780	8.749	5,167,219
2023-04-27	8.570	8.620	8.300	8.360	8.331	5,211,119
2023-04-26	8.680	8.840	8.490	8.540	8.510	5,074,200
2023-04-25	8.910	9.030	8.530	8.640	8.610	6,250,800
2023-04-24	8.860	9.070	8.790	8.930	8.899	6,895,988
2023-04-21	9.500	9.500	8.830	8.830	8.799	7,930,488
2023-04-20	9.290	9.520	9.260	9.480	9.447	6,376,200
2023-04-19	9.110	9.440	9.060	9.320	9.287	5,556,919
2023-04-18	9.170	9.260	8.940	9.110	9.078	4,294,500
2023-04-17	9.390	9.390	9.110	9.170	9.138	4,377,481
2023-04-14	9.390	9.490	9.200	9.370	9.337	4,334,800
2023-04-13	9.490	9.600	9.320	9.340	9.307	4,767,800
2023-04-12	9.150	9.570	9.140	9.560	9.526	7,275,700
2023-04-11	9.190	9.330	9.110	9.210	9.178	5,266,900
2023-04-10	9.450	9.590	9.100	9.130	9.098	7,736,081
2023-04-07	9.370	9.450	9.180	9.450	9.417	4,924,400
2023-04-06	9.400	9.430	9.230	9.360	9.327	4,940,034
2023-04-04	9.480	9.480	9.270	9.360	9.327	4,552,400
2023-04-03	9.240	9.450	9.160	9.430	9.397	5,484,500
2023-03-31	9.170	9.300	8.960	9.290	9.257	5,303,088
2023-03-30	9.370	9.400	9.060	9.100	9.068	5,619,400
2023-03-29	9.350	9.470	9.290	9.360	9.327	5,295,951
2023-03-28	9.500	9.510	9.300	9.350	9.317	5,850,800
2023-03-27	9.510	9.600	9.300	9.530	9.497	8,308,100
2023-03-24	9.420	9.600	9.360	9.540	9.506	12,325,200
2023-03-23	9.400	9.430	9.250	9.420	9.387	6,652,100
2023-03-22	9.200	9.470	9.100	9.460	9.427	9,593,834
2023-03-21	9.170	9.190	8.920	9.190	9.158	5,883,800
2023-03-20	9.200	9.400	9.040	9.070	9.038	8,669,730
2023-03-17	9.010	9.230	9.010	9.170	9.138	6,282,800
2023-03-16	9.090	9.150	8.950	8.980	8.948	6,324,600
2023-03-15	9.200	9.320	9.090	9.160	9.128	6,194,800
2023-03-14	9.310	9.310	9.050	9.180	9.148	7,335,060
2023-03-13	9.250	9.350	9.170	9.350	9.317	9,411,100
2023-03-10	9.390	9.550	9.270	9.280	9.247	9,796,050
2023-03-09	9.210	9.490	9.180	9.440	9.407	11,153,155
2023-03-08	9.010	9.280	8.970	9.260	9.227	11,003,966
2023-03-07	9.400	9.400	9.010	9.020	8.988	13,674,868
2023-03-06	9.340	9.670	9.320	9.420	9.387	20,188,150
2023-03-03	9.530	9.560	9.180	9.280	9.247	14,851,982
2023-03-02	9.600	9.820	9.450	9.520	9.487	28,113,501
2023-03-01	8.830	10.280	8.830	9.970	9.935	35,826,056
2023-02-28	8.700	8.930	8.670	8.830	8.799	4,034,000
2023-02-27	8.720	8.790	8.610	8.620	8.590	2,489,300
2023-02-24	8.680	8.840	8.660	8.740	8.709	2,292,050
2023-02-23	8.790	8.850	8.620	8.670	8.640	2,111,150
2023-02-22	8.730	8.850	8.620	8.830	8.799	2,857,219
2023-02-21	8.800	8.870	8.620	8.720	8.689	2,965,390
2023-02-20	8.660	8.750	8.530	8.700	8.669	2,923,418
2023-02-17	8.730	8.910	8.560	8.600	8.570	3,966,400
2023-02-16	8.980	9.010	8.620	8.680	8.649	4,318,818
2023-02-15	8.880	9.000	8.810	8.970	8.938	3,769,036
2023-02-14	8.820	8.900	8.770	8.810	8.779	2,652,600
2023-02-13	8.760	8.870	8.680	8.820	8.789	4,429,000
2023-02-10	8.760	8.850	8.660	8.710	8.679	3,125,137
2023-02-09	8.580	8.760	8.540	8.730	8.699	3,848,037
2023-02-08	8.690	8.750	8.540	8.550	8.520	3,178,537
2023-02-07	8.600	8.710	8.540	8.680	8.649	3,588,300

← NewerPage 15 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.