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
2025-07-24	9.590	9.680	9.580	9.660	9.660	6,176,100
2025-07-23	9.660	9.680	9.510	9.550	9.550	6,901,100
2025-07-22	9.810	9.890	9.630	9.660	9.660	8,090,100
2025-07-21	9.740	9.910	9.720	9.860	9.860	7,947,900
2025-07-18	9.760	9.780	9.670	9.740	9.740	6,622,400
2025-07-17	9.740	9.770	9.680	9.710	9.710	6,564,100
2025-07-16	9.830	9.860	9.700	9.760	9.760	6,398,200
2025-07-15	9.770	9.830	9.550	9.830	9.830	9,917,200
2025-07-14	9.680	9.780	9.660	9.770	9.770	6,838,400
2025-07-11	9.620	9.970	9.550	9.730	9.730	11,516,024
2025-07-10	9.620	9.690	9.500	9.630	9.630	6,729,842
2025-07-09	9.640	9.700	9.520	9.610	9.606	6,630,300
2025-07-08	9.500	9.640	9.420	9.630	9.626	6,703,599
2025-07-07	9.440	9.570	9.400	9.530	9.526	4,784,599
2025-07-04	9.730	9.770	9.480	9.530	9.526	7,842,799
2025-07-03	9.500	9.830	9.460	9.730	9.726	13,465,600
2025-07-02	9.670	9.700	9.440	9.500	9.496	9,881,200
2025-07-01	9.850	10.100	9.590	9.680	9.676	16,608,200
2025-06-30	9.590	9.850	9.460	9.740	9.736	17,840,443
2025-06-27	9.460	9.860	9.460	9.540	9.536	24,669,500
2025-06-26	9.200	10.070	9.140	9.650	9.646	26,616,200
2025-06-25	9.170	9.200	9.080	9.190	9.186	5,446,243
2025-06-24	9.000	9.200	8.990	9.150	9.146	5,958,033
2025-06-23	8.690	8.980	8.600	8.980	8.976	4,378,300
2025-06-20	8.860	8.920	8.650	8.700	8.696	4,308,661
2025-06-19	9.100	9.100	8.810	8.840	8.836	3,566,000
2025-06-18	9.060	9.110	8.950	9.100	9.096	2,719,100
2025-06-17	9.110	9.140	9.000	9.070	9.066	3,308,550
2025-06-16	8.850	9.120	8.840	9.110	9.106	5,467,200
2025-06-13	9.030	9.080	8.810	8.850	8.846	4,059,200
2025-06-12	9.040	9.150	9.000	9.080	9.076	3,631,200
2025-06-11	9.070	9.120	9.040	9.050	9.046	2,850,450
2025-06-10	9.160	9.170	8.920	9.070	9.066	4,107,500
2025-06-09	9.150	9.160	9.090	9.160	9.156	4,908,343
2025-06-06	9.020	9.150	8.960	9.140	9.136	5,480,154
2025-06-05	8.910	9.020	8.860	9.020	9.016	4,050,100
2025-06-04	8.870	8.950	8.860	8.910	8.906	3,182,261
2025-06-03	8.800	9.050	8.800	8.900	8.896	3,944,161
2025-05-30	9.010	9.040	8.820	8.850	8.846	3,913,061
2025-05-29	8.810	9.030	8.800	9.030	9.026	5,334,861
2025-05-28	8.960	9.020	8.770	8.810	8.806	4,855,600
2025-05-27	8.940	8.990	8.880	8.930	8.926	3,114,900
2025-05-26	8.760	8.980	8.720	8.980	8.976	4,903,400
2025-05-23	8.940	8.940	8.700	8.730	8.726	4,070,000
2025-05-22	9.090	9.160	8.860	8.880	8.876	4,230,800
2025-05-21	9.160	9.170	9.060	9.070	9.066	3,976,000
2025-05-20	9.120	9.190	9.050	9.180	9.176	3,631,643
2025-05-19	9.090	9.160	9.010	9.120	9.116	3,398,900
2025-05-16	9.090	9.240	9.000	9.080	9.076	3,943,800
2025-05-15	9.110	9.150	8.980	9.080	9.076	4,498,843
2025-05-14	9.060	9.170	9.040	9.110	9.106	4,768,200
2025-05-13	9.110	9.110	9.010	9.060	9.056	5,368,200
2025-05-12	8.930	9.170	8.880	9.060	9.056	5,050,900
2025-05-09	8.940	8.980	8.810	8.860	8.856	4,129,200
2025-05-08	8.700	8.960	8.680	8.940	8.936	4,770,800
2025-05-07	8.840	9.050	8.690	8.750	8.746	5,394,500
2025-05-06	8.570	8.740	8.510	8.730	8.726	3,913,686
2025-04-30	8.470	8.600	8.470	8.470	8.467	3,587,900
2025-04-29	8.280	8.590	8.230	8.470	8.467	4,266,600
2025-04-28	8.410	8.430	8.240	8.310	8.307	3,535,600

← NewerPage 6 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.