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
2023-02-06	8.530	8.690	8.510	8.650	8.620	4,210,299
2023-02-03	8.490	8.570	8.420	8.550	8.520	3,666,399
2023-02-02	8.400	8.520	8.380	8.440	8.410	3,568,500
2023-02-01	8.200	8.450	8.200	8.420	8.390	4,104,238
2023-01-31	8.200	8.260	8.140	8.230	8.201	2,216,400
2023-01-30	8.230	8.250	8.160	8.200	8.171	2,884,300
2023-01-20	8.010	8.150	7.980	8.110	8.082	1,793,300
2023-01-19	7.940	8.050	7.920	8.040	8.012	1,716,500
2023-01-18	7.820	7.960	7.820	7.930	7.902	1,534,700
2023-01-17	7.890	7.940	7.810	7.840	7.812	1,031,400
2023-01-16	7.860	7.970	7.830	7.880	7.852	1,783,800
2023-01-13	7.900	7.910	7.780	7.820	7.793	1,365,900
2023-01-12	7.810	7.910	7.780	7.840	7.812	1,551,400
2023-01-11	7.890	7.950	7.800	7.810	7.783	2,123,300
2023-01-10	7.920	7.930	7.820	7.880	7.852	1,752,600
2023-01-09	7.860	7.950	7.860	7.870	7.842	1,573,331
2023-01-06	7.920	7.940	7.820	7.860	7.832	2,015,100
2023-01-05	7.950	7.980	7.850	7.900	7.872	2,536,096
2023-01-04	7.740	7.960	7.730	7.920	7.892	3,967,996
2023-01-03	7.500	7.790	7.460	7.750	7.723	3,097,900
2022-12-30	7.460	7.530	7.400	7.500	7.474	1,679,000
2022-12-29	7.330	7.490	7.310	7.440	7.414	2,098,533
2022-12-28	7.460	7.480	7.300	7.330	7.304	2,199,100
2022-12-27	7.610	7.650	7.410	7.480	7.454	1,850,900
2022-12-26	7.490	7.560	7.450	7.510	7.484	1,313,700
2022-12-23	7.380	7.590	7.370	7.460	7.434	2,642,500
2022-12-22	7.670	7.670	7.390	7.420	7.394	2,102,100
2022-12-21	7.710	7.780	7.550	7.590	7.563	1,458,900
2022-12-20	7.740	7.790	7.630	7.700	7.673	1,348,700
2022-12-19	7.930	7.980	7.650	7.690	7.663	2,143,200
2022-12-16	8.070	8.100	7.900	7.910	7.882	2,726,300
2022-12-15	8.020	8.190	7.980	8.100	8.072	2,391,300
2022-12-14	8.000	8.100	7.990	8.030	8.002	2,115,538
2022-12-13	8.100	8.120	7.980	7.990	7.962	2,080,700
2022-12-12	8.080	8.150	8.020	8.090	8.062	2,260,300
2022-12-09	8.260	8.260	8.030	8.070	8.042	2,387,188
2022-12-08	8.260	8.320	8.160	8.190	8.161	1,996,400
2022-12-07	8.390	8.390	8.260	8.290	8.261	2,509,950
2022-12-06	8.510	8.570	8.370	8.400	8.370	2,698,420
2022-12-05	8.460	8.600	8.400	8.510	8.480	3,714,810
2022-12-02	8.380	8.560	8.320	8.460	8.430	4,209,300
2022-12-01	8.130	8.490	8.130	8.360	8.331	3,873,600
2022-11-30	8.200	8.210	8.030	8.190	8.161	2,685,600
2022-11-29	7.950	8.130	7.920	8.130	8.101	2,688,700
2022-11-28	8.020	8.100	7.870	7.950	7.922	3,318,600
2022-11-25	8.150	8.280	8.100	8.100	8.072	2,964,600
2022-11-24	8.200	8.440	8.120	8.140	8.111	3,089,900
2022-11-23	8.330	8.340	8.090	8.130	8.101	3,741,700
2022-11-22	8.260	8.560	8.220	8.360	8.331	5,303,300
2022-11-21	8.330	8.380	8.200	8.290	8.261	2,562,500
2022-11-18	8.400	8.510	8.310	8.310	8.281	3,486,388
2022-11-17	8.320	8.440	8.240	8.430	8.400	3,449,200
2022-11-16	8.330	8.410	8.270	8.320	8.291	3,193,236
2022-11-15	8.220	8.310	8.170	8.300	8.271	3,144,900
2022-11-14	8.180	8.260	8.040	8.220	8.191	3,050,100
2022-11-11	8.380	8.430	8.140	8.140	8.111	3,779,700
2022-11-10	8.150	8.300	8.150	8.240	8.211	4,263,382
2022-11-09	8.220	8.230	8.110	8.150	8.121	2,343,318
2022-11-08	8.150	8.230	8.080	8.210	8.181	3,653,725
2022-11-07	8.150	8.210	8.100	8.170	8.141	3,740,410

← NewerPage 16 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.