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
2022-08-04	8.140	8.370	8.130	8.370	8.341	3,708,590
2022-08-03	8.020	8.400	8.020	8.090	8.062	4,745,588
2022-08-02	8.400	8.400	7.950	8.020	7.992	5,528,551
2022-08-01	8.510	8.520	8.380	8.470	8.440	2,128,500
2022-07-29	8.520	8.570	8.420	8.440	8.410	2,888,900
2022-07-28	8.470	8.580	8.460	8.520	8.490	3,309,247
2022-07-27	8.430	8.510	8.330	8.470	8.440	3,513,500
2022-07-26	8.380	8.400	8.280	8.390	8.361	2,431,200
2022-07-25	8.410	8.510	8.300	8.320	8.291	2,569,200
2022-07-22	8.410	8.500	8.290	8.410	8.380	3,158,400
2022-07-21	8.420	8.580	8.380	8.390	8.361	3,359,400
2022-07-20	8.460	8.460	8.320	8.440	8.410	4,686,700
2022-07-19	8.270	8.460	8.180	8.390	8.361	5,902,800
2022-07-18	7.910	8.250	7.900	8.230	8.201	4,586,757
2022-07-15	8.140	8.210	7.900	7.900	7.872	3,652,300
2022-07-14	8.100	8.430	8.050	8.140	8.111	4,695,032
2022-07-13	7.850	8.140	7.850	8.100	8.072	3,778,143
2022-07-12	8.170	8.180	7.860	7.890	7.862	4,013,000
2022-07-11	8.230	8.310	8.080	8.130	8.101	3,168,900
2022-07-08	8.150	8.390	8.150	8.240	8.211	4,407,400
2022-07-07	8.080	8.280	8.080	8.150	8.121	3,031,100
2022-07-06	8.140	8.230	8.010	8.080	8.052	3,111,500
2022-07-05	8.240	8.290	8.040	8.160	8.131	4,727,200
2022-07-04	8.350	8.350	8.190	8.270	8.241	4,081,500
2022-07-01	8.360	8.460	8.230	8.280	8.251	4,522,700
2022-06-30	8.510	8.640	8.310	8.380	8.351	7,845,907
2022-06-29	8.350	8.780	8.230	8.400	8.370	13,490,907
2022-06-28	8.150	8.360	8.070	8.320	8.291	5,873,400
2022-06-27	8.180	8.210	8.110	8.150	8.121	3,824,400
2022-06-24	8.160	8.200	8.120	8.160	8.131	3,688,600
2022-06-23	8.020	8.150	7.970	8.150	8.121	3,322,260
2022-06-22	8.140	8.230	8.000	8.030	8.002	3,366,800
2022-06-21	8.190	8.240	8.040	8.180	8.151	4,047,800
2022-06-20	8.170	8.240	8.120	8.190	8.161	3,177,300
2022-06-17	8.140	8.240	7.980	8.210	8.181	5,802,600
2022-06-16	8.080	8.300	8.010	8.200	8.171	8,527,900
2022-06-15	7.810	8.030	7.810	7.960	7.932	4,896,200
2022-06-14	7.890	7.920	7.620	7.910	7.857	4,336,100
2022-06-13	7.830	7.960	7.810	7.910	7.857	2,894,700
2022-06-10	7.790	7.910	7.720	7.870	7.818	2,469,500
2022-06-09	8.000	8.000	7.720	7.790	7.738	3,927,200
2022-06-08	8.050	8.120	7.860	7.990	7.937	4,607,900
2022-06-07	8.260	8.260	8.000	8.040	7.986	4,913,900
2022-06-06	8.050	8.240	8.050	8.200	8.145	4,791,000
2022-06-02	8.050	8.140	7.900	8.120	8.066	4,550,943
2022-06-01	8.040	8.130	7.950	8.050	7.996	5,677,000
2022-05-31	7.920	8.150	7.760	8.050	7.996	7,657,000
2022-05-30	7.940	8.000	7.830	7.930	7.877	4,021,724
2022-05-27	7.900	8.000	7.810	7.910	7.857	6,321,100
2022-05-26	7.720	8.040	7.530	7.900	7.847	9,801,100
2022-05-25	7.520	7.680	7.520	7.660	7.609	3,697,200
2022-05-24	7.890	7.900	7.490	7.490	7.440	4,765,100
2022-05-23	7.760	7.930	7.760	7.890	7.837	3,944,000
2022-05-20	7.770	7.830	7.690	7.760	7.708	4,110,500
2022-05-19	7.600	7.750	7.550	7.740	7.688	3,848,595
2022-05-18	7.630	7.850	7.630	7.730	7.678	5,145,700
2022-05-17	7.710	7.740	7.480	7.620	7.569	3,308,500
2022-05-16	7.660	7.750	7.600	7.680	7.629	2,959,000
2022-05-13	7.680	7.720	7.560	7.660	7.609	3,258,300
2022-05-12	7.470	7.750	7.430	7.690	7.639	4,386,200

← NewerPage 18 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.