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
2025-04-25	8.480	8.540	8.320	8.410	8.407	6,201,800
2025-04-24	8.630	8.650	8.440	8.540	8.536	5,297,700
2025-04-23	8.520	8.680	8.520	8.630	8.626	4,303,033
2025-04-22	8.660	8.660	8.520	8.580	8.576	4,740,040
2025-04-21	8.440	8.610	8.320	8.580	8.576	7,756,840
2025-04-18	8.370	8.780	8.330	8.570	8.566	10,637,507
2025-04-17	8.230	8.490	8.200	8.420	8.417	5,670,200
2025-04-16	8.320	8.450	8.000	8.300	8.297	7,872,000
2025-04-15	8.300	8.380	8.200	8.370	8.367	4,070,900
2025-04-14	8.300	8.410	8.250	8.300	8.297	4,596,100
2025-04-11	8.020	8.270	8.010	8.160	8.157	4,800,100
2025-04-10	8.070	8.340	8.070	8.100	8.097	8,254,100
2025-04-09	7.500	7.980	6.870	7.900	7.897	9,805,033
2025-04-08	7.550	7.870	7.390	7.620	7.617	8,955,100
2025-04-07	8.760	8.760	7.320	7.400	7.397	11,828,600
2025-04-03	9.090	9.250	9.010	9.150	9.146	4,590,400
2025-04-02	9.050	9.300	9.050	9.190	9.186	4,780,817
2025-04-01	8.960	9.260	8.960	9.090	9.086	5,622,500
2025-03-31	8.890	9.050	8.750	8.960	8.956	6,144,917
2025-03-28	9.060	9.120	8.900	8.920	8.916	5,255,700
2025-03-27	9.190	9.250	8.990	9.060	9.056	5,417,500
2025-03-26	9.020	9.360	8.920	9.250	9.246	7,595,343
2025-03-25	9.100	9.150	8.870	9.030	9.026	6,952,108
2025-03-24	9.490	9.560	8.810	9.030	9.026	10,462,400
2025-03-21	9.630	9.700	9.450	9.500	9.496	8,234,600
2025-03-20	9.690	9.780	9.540	9.670	9.666	8,683,508
2025-03-19	9.620	9.840	9.620	9.700	9.696	13,034,000
2025-03-18	9.720	10.510	9.680	9.880	9.876	19,083,900
2025-03-17	9.740	9.790	9.670	9.710	9.706	7,019,400
2025-03-14	9.600	9.770	9.470	9.770	9.766	6,979,100
2025-03-13	9.750	9.750	9.360	9.650	9.646	8,075,817
2025-03-12	9.630	9.830	9.600	9.730	9.726	7,470,100
2025-03-11	9.570	9.630	9.480	9.630	9.626	5,576,200
2025-03-10	9.700	9.830	9.570	9.660	9.656	6,682,300
2025-03-07	9.860	9.880	9.630	9.720	9.716	8,540,900
2025-03-06	9.690	9.900	9.690	9.820	9.816	10,662,175
2025-03-05	9.500	9.720	9.450	9.670	9.666	8,446,050
2025-03-04	9.190	9.500	9.160	9.480	9.476	5,813,100
2025-03-03	9.240	9.430	9.150	9.240	9.236	6,649,600
2025-02-28	9.540	9.630	9.170	9.200	9.196	6,252,700
2025-02-27	9.680	9.780	9.490	9.640	9.636	8,661,508
2025-02-26	9.600	9.730	9.550	9.680	9.676	8,550,700
2025-02-25	9.420	9.730	9.420	9.570	9.566	8,096,443
2025-02-24	9.600	9.770	9.540	9.650	9.646	13,924,100
2025-02-21	9.380	10.150	9.270	9.700	9.696	17,120,168
2025-02-20	9.210	9.390	9.210	9.360	9.356	5,454,400
2025-02-19	9.050	9.290	9.030	9.250	9.246	5,263,865
2025-02-18	9.380	9.440	9.010	9.060	9.056	7,234,200
2025-02-17	9.400	9.510	9.290	9.390	9.386	8,021,900
2025-02-14	9.330	9.560	9.230	9.450	9.446	7,486,700
2025-02-13	9.370	9.410	9.190	9.280	9.276	6,401,400
2025-02-12	9.400	9.450	9.300	9.370	9.366	6,043,000
2025-02-11	9.430	9.490	9.310	9.390	9.386	6,467,600
2025-02-10	9.150	9.500	9.130	9.490	9.486	10,387,600
2025-02-07	9.030	9.180	8.930	9.070	9.066	7,111,200
2025-02-06	8.850	9.030	8.780	9.030	9.026	5,994,000
2025-02-05	8.760	8.910	8.670	8.880	8.876	5,399,700
2025-01-27	8.720	8.800	8.640	8.660	8.656	5,000,800
2025-01-24	8.580	8.720	8.500	8.690	8.686	5,396,100
2025-01-23	8.590	8.780	8.530	8.530	8.526	6,462,565

← NewerPage 7 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.