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
2026-01-20	10.020	10.270	9.880	9.990	9.990	17,511,301
2026-01-19	9.990	10.070	9.810	10.020	10.020	14,484,000
2026-01-16	10.400	10.450	9.940	9.990	9.990	23,945,699
2026-01-15	10.710	10.880	10.270	10.510	10.510	37,698,643
2026-01-14	10.100	12.100	10.100	11.160	11.160	55,624,500
2026-01-13	10.250	10.290	9.900	10.140	10.140	17,201,399
2026-01-12	9.730	10.250	9.600	10.160	10.160	23,018,064
2026-01-09	9.430	9.760	9.380	9.680	9.680	12,132,883
2026-01-08	9.150	9.490	9.130	9.460	9.460	12,594,600
2026-01-07	9.300	9.300	9.110	9.140	9.140	8,042,100
2026-01-06	9.300	9.400	9.240	9.310	9.310	7,683,254
2026-01-05	9.240	9.360	9.110	9.340	9.340	7,687,700
2025-12-31	9.350	9.350	9.090	9.240	9.240	8,664,500
2025-12-30	9.430	9.460	9.240	9.270	9.270	16,635,964
2025-12-29	9.130	9.850	9.030	9.540	9.540	25,861,400
2025-12-26	9.130	9.490	9.060	9.150	9.150	9,134,000
2025-12-25	9.090	9.160	9.020	9.130	9.130	4,037,400
2025-12-24	8.940	9.110	8.910	9.060	9.060	3,522,000
2025-12-23	9.060	9.070	8.910	8.960	8.960	4,068,300
2025-12-22	9.120	9.200	9.040	9.080	9.080	4,437,800
2025-12-19	8.990	9.130	8.970	9.090	9.090	5,118,000
2025-12-18	8.700	9.060	8.700	9.000	9.000	6,768,829
2025-12-17	8.850	8.900	8.580	8.780	8.780	7,858,100
2025-12-16	8.980	9.010	8.770	8.850	8.850	5,557,600
2025-12-15	8.930	9.100	8.710	9.020	9.020	7,087,329
2025-12-12	9.140	9.300	8.880	8.910	8.910	10,116,154
2025-12-11	9.570	9.590	9.130	9.170	9.170	8,776,700
2025-12-10	9.720	9.730	9.490	9.570	9.570	6,433,600
2025-12-09	9.760	9.840	9.620	9.720	9.720	6,731,884
2025-12-08	9.570	9.790	9.520	9.730	9.730	9,247,800
2025-12-05	9.290	9.520	9.180	9.520	9.520	6,043,000
2025-12-04	9.500	9.550	9.270	9.270	9.270	6,659,700
2025-12-03	9.710	9.740	9.450	9.540	9.540	6,738,546
2025-12-02	9.690	9.770	9.580	9.760	9.760	6,581,200
2025-12-01	9.640	9.830	9.620	9.690	9.690	8,418,700
2025-11-28	9.520	9.690	9.430	9.690	9.690	7,046,000
2025-11-27	9.460	9.610	9.360	9.520	9.520	7,138,200
2025-11-26	9.660	9.740	9.430	9.430	9.430	8,486,729
2025-11-25	9.600	9.770	9.530	9.660	9.660	8,982,600
2025-11-24	9.330	9.640	9.330	9.600	9.600	11,174,200
2025-11-21	9.600	9.710	9.180	9.250	9.250	10,968,600
2025-11-20	9.650	9.740	9.460	9.680	9.680	8,962,200
2025-11-19	9.790	9.870	9.550	9.650	9.650	8,289,000
2025-11-18	9.850	9.860	9.690	9.800	9.800	8,484,200
2025-11-17	9.610	9.900	9.570	9.860	9.860	12,761,400
2025-11-14	9.450	9.730	9.430	9.620	9.620	9,458,100
2025-11-13	9.550	9.580	9.400	9.530	9.530	10,047,900
2025-11-12	9.450	9.820	9.450	9.620	9.620	14,545,849
2025-11-11	9.440	9.510	9.410	9.450	9.450	3,539,000
2025-11-10	9.420	9.480	9.380	9.440	9.440	3,742,400
2025-11-07	9.370	9.440	9.330	9.420	9.420	4,316,500
2025-11-06	9.380	9.410	9.280	9.400	9.400	3,860,100
2025-11-05	9.250	9.410	9.200	9.370	9.370	4,931,426
2025-11-04	9.250	9.320	9.180	9.320	9.320	4,269,300
2025-11-03	9.140	9.300	9.140	9.260	9.260	4,269,400
2025-10-31	9.120	9.210	9.050	9.130	9.130	5,127,700
2025-10-30	9.120	9.160	8.940	9.100	9.100	4,893,905
2025-10-29	9.340	9.340	9.120	9.150	9.150	4,329,300
2025-10-28	9.210	9.320	9.140	9.310	9.310	4,392,098
2025-10-27	9.270	9.300	9.110	9.200	9.200	4,578,000

← NewerPage 4 of 21 · 1,218 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.