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
2022-02-09	9.160	10.280	9.120	9.980	9.913	16,085,459
2022-02-08	9.000	9.230	8.900	9.200	9.139	3,198,500
2022-02-07	9.010	9.140	8.780	8.910	8.851	2,966,800
2022-01-28	8.500	9.030	8.420	8.920	8.861	5,505,290
2022-01-27	8.950	8.960	8.400	8.420	8.364	5,301,900
2022-01-26	8.950	9.090	8.800	8.960	8.900	3,393,200
2022-01-25	9.420	9.550	8.920	8.940	8.880	6,247,400
2022-01-24	9.660	9.790	9.470	9.500	9.437	6,093,100
2022-01-21	9.650	10.020	9.590	9.740	9.675	8,724,900
2022-01-20	10.080	10.080	9.560	9.600	9.536	10,592,500
2022-01-19	9.600	10.110	9.600	10.100	10.033	12,750,400
2022-01-18	9.800	9.940	9.560	9.650	9.586	6,293,698
2022-01-17	9.480	9.790	9.450	9.770	9.705	7,305,799
2022-01-14	9.530	9.660	9.330	9.400	9.337	4,630,900
2022-01-13	9.620	9.860	9.480	9.570	9.506	6,072,400
2022-01-12	9.380	9.650	9.370	9.480	9.417	4,776,100
2022-01-11	9.270	9.600	9.270	9.350	9.288	4,475,200
2022-01-10	9.280	9.360	9.030	9.300	9.238	3,237,300
2022-01-07	9.520	9.520	9.160	9.190	9.129	4,252,600
2022-01-06	9.480	9.560	9.420	9.450	9.387	4,257,800
2022-01-05	9.650	9.700	9.380	9.520	9.457	5,039,600
2022-01-04	9.460	9.720	9.390	9.670	9.606	5,790,200
2021-12-31	9.460	9.520	9.360	9.430	9.367	3,630,600
2021-12-30	9.350	9.530	9.310	9.470	9.407	4,403,200
2021-12-29	9.350	9.440	9.270	9.350	9.288	3,937,500
2021-12-28	9.160	9.480	9.120	9.410	9.347	6,993,200
2021-12-27	8.930	9.230	8.810	9.170	9.109	4,205,400
2021-12-24	9.220	9.300	8.900	8.900	8.841	3,836,100
2021-12-23	9.270	9.310	9.160	9.180	9.119	3,107,700
2021-12-22	9.300	9.440	9.260	9.320	9.258	4,420,800
2021-12-21	9.170	9.300	9.150	9.300	9.238	3,346,400
2021-12-20	9.290	9.310	9.110	9.150	9.089	3,258,800
2021-12-17	9.340	9.340	9.140	9.240	9.178	4,601,800
2021-12-16	9.160	9.340	9.090	9.300	9.238	5,855,646
2021-12-15	9.030	9.140	8.950	9.080	9.019	3,530,146
2021-12-14	8.850	9.040	8.810	9.020	8.960	3,788,800
2021-12-13	8.810	8.900	8.770	8.860	8.801	2,694,700
2021-12-10	8.890	8.890	8.760	8.810	8.751	2,707,800
2021-12-09	8.850	8.970	8.820	8.890	8.831	3,066,046
2021-12-08	8.890	8.930	8.770	8.850	8.791	2,906,800
2021-12-07	9.060	9.070	8.780	8.860	8.801	4,040,500
2021-12-06	9.210	9.250	8.960	9.020	8.960	4,229,100
2021-12-03	9.300	9.470	9.250	9.280	9.218	3,414,300
2021-12-02	9.620	9.630	9.200	9.220	9.159	5,215,700
2021-12-01	9.170	9.460	9.170	9.460	9.397	5,510,300
2021-11-30	8.970	9.350	8.970	9.210	9.149	5,766,700
2021-11-29	9.010	9.080	8.950	8.970	8.910	2,824,437
2021-11-26	9.290	9.290	8.940	9.080	9.019	4,245,400
2021-11-25	9.160	9.290	9.100	9.230	9.168	3,332,977
2021-11-24	9.130	9.250	9.030	9.200	9.139	4,095,700
2021-11-23	9.060	9.200	9.050	9.110	9.049	3,181,200
2021-11-22	9.140	9.170	9.010	9.090	9.029	2,816,800
2021-11-19	9.140	9.240	9.010	9.150	9.089	3,971,900
2021-11-18	9.210	9.310	9.090	9.100	9.039	4,341,931
2021-11-17	9.110	9.290	9.030	9.260	9.198	4,306,300
2021-11-16	9.200	9.270	9.030	9.050	8.990	5,893,724
2021-11-15	8.940	9.180	8.900	9.160	9.099	5,116,192
2021-11-12	8.770	8.990	8.770	8.940	8.880	4,676,132
2021-11-11	8.730	8.890	8.680	8.810	8.751	3,978,643
2021-11-10	8.610	8.780	8.610	8.750	8.692	3,155,500

← NewerPage 20 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.