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
2022-11-04	8.160	8.230	8.100	8.180	8.151	5,304,888
2022-11-03	8.210	8.380	8.080	8.220	8.191	6,389,400
2022-11-02	8.180	8.400	8.100	8.260	8.231	6,767,500
2022-11-01	8.090	8.200	8.070	8.170	8.141	2,532,843
2022-10-31	7.950	8.160	7.800	8.070	8.042	2,788,600
2022-10-28	8.080	8.160	7.780	7.800	7.773	2,227,800
2022-10-27	7.990	8.200	7.900	8.080	8.052	3,002,900
2022-10-26	7.700	8.050	7.680	7.960	7.932	2,330,018
2022-10-25	7.860	7.890	7.630	7.700	7.673	2,041,462
2022-10-24	7.940	8.070	7.750	7.790	7.763	2,286,100
2022-10-21	8.040	8.040	7.860	7.930	7.902	1,784,200
2022-10-20	7.990	8.090	7.900	7.940	7.912	2,741,700
2022-10-19	7.970	8.100	7.910	8.030	8.002	2,664,800
2022-10-18	8.000	8.030	7.890	7.970	7.942	2,253,900
2022-10-17	7.730	7.990	7.690	7.970	7.942	2,888,200
2022-10-14	7.650	7.800	7.630	7.740	7.713	2,369,000
2022-10-13	7.420	7.770	7.390	7.670	7.643	4,021,082
2022-10-12	7.150	7.450	7.130	7.450	7.424	2,397,762
2022-10-11	7.200	7.210	7.020	7.160	7.135	1,599,700
2022-10-10	7.210	7.270	7.070	7.120	7.095	1,615,862
2022-09-30	7.200	7.280	7.150	7.190	7.165	1,748,754
2022-09-29	7.420	7.450	7.170	7.210	7.185	1,861,600
2022-09-28	7.540	7.570	7.310	7.320	7.294	2,342,400
2022-09-27	7.290	7.540	7.280	7.540	7.514	2,810,100
2022-09-26	7.530	7.530	7.210	7.240	7.215	2,638,531
2022-09-23	7.750	7.800	7.480	7.530	7.504	1,996,400
2022-09-22	7.780	7.880	7.740	7.750	7.723	1,648,600
2022-09-21	7.700	7.820	7.520	7.800	7.773	2,270,396
2022-09-20	7.780	7.830	7.650	7.720	7.693	1,601,400
2022-09-19	7.800	7.830	7.560	7.620	7.593	2,446,000
2022-09-16	8.000	8.010	7.760	7.760	7.733	2,815,804
2022-09-15	8.190	8.200	7.870	7.960	7.932	3,537,531
2022-09-14	8.170	8.190	8.050	8.140	8.111	3,135,200
2022-09-13	8.280	8.390	8.220	8.250	8.221	2,694,600
2022-09-09	8.320	8.360	8.180	8.260	8.231	2,928,700
2022-09-08	8.480	8.480	8.300	8.340	8.311	3,038,200
2022-09-07	8.550	8.620	8.420	8.470	8.440	3,568,000
2022-09-06	8.610	8.640	8.510	8.560	8.530	2,557,200
2022-09-05	8.600	8.710	8.500	8.570	8.540	3,125,000
2022-09-02	8.150	8.670	8.150	8.600	8.570	7,126,518
2022-09-01	8.200	8.420	8.170	8.200	8.171	3,394,037
2022-08-31	8.460	8.510	8.160	8.180	8.151	3,558,900
2022-08-30	8.300	8.560	8.300	8.460	8.430	2,821,959
2022-08-29	8.140	8.380	8.110	8.370	8.341	2,465,600
2022-08-26	8.300	8.430	8.200	8.270	8.241	2,711,700
2022-08-25	8.380	8.440	8.160	8.300	8.271	3,327,200
2022-08-24	8.690	8.690	8.320	8.380	8.351	4,230,862
2022-08-23	8.580	8.810	8.510	8.680	8.649	3,030,428
2022-08-22	8.590	8.730	8.500	8.570	8.540	2,876,772
2022-08-19	8.780	8.930	8.580	8.590	8.560	3,917,700
2022-08-18	8.630	8.830	8.580	8.780	8.749	4,202,977
2022-08-17	8.600	8.660	8.530	8.600	8.570	3,320,660
2022-08-16	8.620	8.730	8.560	8.600	8.570	3,082,800
2022-08-15	8.730	8.770	8.570	8.610	8.580	3,326,900
2022-08-12	8.890	8.890	8.690	8.730	8.699	4,494,137
2022-08-11	8.890	8.950	8.780	8.890	8.859	5,184,000
2022-08-10	8.770	8.930	8.690	8.840	8.809	5,602,000
2022-08-09	8.650	8.880	8.540	8.790	8.759	7,981,800
2022-08-08	8.410	8.650	8.400	8.650	8.620	4,498,374
2022-08-05	8.370	8.520	8.310	8.500	8.470	3,870,500

← NewerPage 17 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.