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
2022-05-11	7.580	7.820	7.500	7.530	7.480	6,879,500
2022-05-10	7.430	7.690	7.410	7.640	7.589	4,517,600
2022-05-09	7.420	7.640	7.390	7.520	7.470	4,340,936
2022-05-06	7.200	7.550	7.050	7.480	7.430	7,290,200
2022-05-05	7.330	7.480	7.280	7.360	7.311	5,220,200
2022-04-29	7.110	7.420	7.110	7.360	7.311	6,712,800
2022-04-28	7.190	7.350	6.930	7.020	6.973	6,936,700
2022-04-27	6.950	7.360	6.810	7.260	7.212	7,547,200
2022-04-26	6.960	7.230	6.850	6.860	6.814	7,139,200
2022-04-25	7.750	7.760	6.950	6.960	6.914	7,447,300
2022-04-22	7.860	7.900	7.660	7.820	7.768	6,237,800
2022-04-21	8.240	8.280	7.870	7.890	7.837	7,754,986
2022-04-20	8.380	8.480	8.160	8.240	8.185	5,725,100
2022-04-19	8.350	8.460	8.240	8.340	8.284	4,750,232
2022-04-18	8.250	8.400	8.010	8.390	8.334	6,684,700
2022-04-15	8.680	8.690	8.250	8.330	8.274	13,124,900
2022-04-14	9.020	9.120	8.760	8.790	8.731	9,656,732
2022-04-13	9.560	9.620	8.920	8.920	8.861	12,758,900
2022-04-12	9.380	9.640	9.300	9.620	9.556	7,803,300
2022-04-11	9.610	9.790	9.350	9.450	9.387	9,142,200
2022-04-08	9.970	10.140	9.620	9.700	9.635	16,309,300
2022-04-07	10.590	10.590	10.050	10.070	10.003	18,804,786
2022-04-06	10.630	10.820	10.390	10.760	10.688	21,102,100
2022-04-01	10.510	11.110	10.430	10.910	10.837	32,338,100
2022-03-31	10.590	10.680	10.160	10.630	10.559	25,486,898
2022-03-30	10.860	10.860	10.300	10.700	10.629	28,539,300
2022-03-29	10.190	11.210	10.150	11.160	11.086	43,865,422
2022-03-28	10.110	10.750	9.800	10.470	10.400	36,810,986
2022-03-25	10.860	11.280	10.250	10.250	10.182	40,050,922
2022-03-24	11.710	12.130	10.750	10.820	10.748	64,753,720
2022-03-23	9.320	11.160	9.300	11.160	11.086	43,472,922
2022-03-22	9.410	9.430	9.220	9.300	9.238	3,862,500
2022-03-21	9.430	9.450	9.260	9.430	9.367	4,282,086
2022-03-18	9.300	9.450	9.270	9.440	9.377	4,143,800
2022-03-17	9.410	9.520	9.170	9.410	9.347	6,601,277
2022-03-16	8.850	9.310	8.760	9.310	9.248	6,308,600
2022-03-15	9.000	9.300	8.760	8.790	8.731	6,398,400
2022-03-14	9.220	9.410	9.100	9.110	9.049	4,761,790
2022-03-11	9.140	9.350	8.950	9.320	9.258	5,175,400
2022-03-10	9.380	9.570	9.260	9.280	9.218	5,831,100
2022-03-09	9.410	9.560	8.760	9.190	9.129	6,655,977
2022-03-08	9.570	9.680	9.350	9.400	9.337	4,537,500
2022-03-07	9.610	9.700	9.530	9.600	9.536	4,136,800
2022-03-04	9.890	10.020	9.560	9.620	9.556	5,935,900
2022-03-03	10.290	10.290	9.780	9.880	9.814	8,998,200
2022-03-02	10.250	10.340	10.030	10.200	10.132	9,962,600
2022-03-01	10.130	10.530	10.000	10.400	10.331	14,010,200
2022-02-28	10.230	10.300	9.900	10.030	9.963	6,090,600
2022-02-25	10.050	10.480	10.050	10.290	10.221	7,970,400
2022-02-24	10.210	10.350	9.800	10.000	9.933	10,033,300
2022-02-23	10.290	10.350	10.140	10.230	10.162	7,636,400
2022-02-22	10.110	10.500	10.000	10.340	10.271	10,445,079
2022-02-21	9.840	10.380	9.720	10.170	10.102	13,233,168
2022-02-18	9.550	9.920	9.540	9.860	9.794	7,245,700
2022-02-17	9.540	9.860	9.380	9.610	9.546	6,769,800
2022-02-16	9.550	9.730	9.440	9.560	9.496	4,809,500
2022-02-15	9.500	9.570	9.310	9.360	9.298	4,085,600
2022-02-14	9.500	9.650	9.430	9.530	9.466	4,072,600
2022-02-11	9.800	9.800	9.450	9.560	9.496	5,908,500
2022-02-10	9.850	9.940	9.650	9.760	9.695	7,826,427

← NewerPage 19 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.