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
2025-01-22	8.500	8.650	8.450	8.460	8.457	6,078,100
2025-01-21	8.560	8.610	8.380	8.470	8.467	4,103,408
2025-01-20	8.410	8.540	8.340	8.480	8.477	4,320,543
2025-01-17	8.350	8.450	8.300	8.340	8.337	4,079,000
2025-01-16	8.410	8.480	8.290	8.400	8.397	6,991,400
2025-01-15	8.350	8.370	8.230	8.270	8.267	4,825,400
2025-01-14	7.940	8.320	7.940	8.320	8.317	8,431,500
2025-01-13	7.700	7.910	7.530	7.880	7.877	5,448,600
2025-01-10	8.260	8.290	7.820	7.840	7.837	5,580,000
2025-01-09	8.110	8.290	8.030	8.230	8.227	5,058,400
2025-01-08	8.250	8.290	7.870	8.170	8.167	7,351,500
2025-01-07	8.000	8.250	7.950	8.250	8.247	6,736,100
2025-01-06	7.920	8.160	7.650	7.940	7.937	7,163,000
2025-01-03	8.590	8.630	7.930	7.950	7.947	10,895,600
2025-01-02	8.720	8.880	8.380	8.570	8.566	8,857,100
2024-12-31	8.880	9.130	8.700	8.750	8.746	11,237,808
2024-12-30	8.860	8.960	8.520	8.880	8.876	6,341,100
2024-12-27	8.840	9.030	8.770	8.900	8.896	7,480,300
2024-12-26	8.670	8.990	8.670	8.830	8.826	8,805,900
2024-12-25	9.040	9.050	8.500	8.700	8.696	10,171,543
2024-12-24	9.090	9.270	8.800	9.060	9.056	10,371,400
2024-12-23	9.830	9.880	9.030	9.040	9.036	14,010,000
2024-12-20	9.720	9.930	9.720	9.860	9.856	10,173,843
2024-12-19	9.380	9.880	9.360	9.860	9.856	15,813,176
2024-12-18	9.280	9.630	9.080	9.460	9.456	10,955,843
2024-12-17	9.850	9.880	9.250	9.280	9.276	12,481,333
2024-12-16	10.000	10.070	9.770	9.880	9.876	11,491,800
2024-12-13	10.100	10.290	9.970	9.990	9.986	19,147,308
2024-12-12	10.050	10.340	9.970	10.160	10.156	20,034,180
2024-12-11	9.740	10.470	9.700	10.060	10.056	25,662,025
2024-12-10	9.930	9.990	9.720	9.750	9.746	14,655,500
2024-12-09	9.750	9.940	9.610	9.720	9.716	10,210,100
2024-12-06	9.700	9.900	9.650	9.800	9.796	15,236,608
2024-12-05	9.470	9.700	9.450	9.680	9.676	9,365,300
2024-12-04	9.670	9.730	9.440	9.510	9.506	13,873,600
2024-12-03	9.710	9.920	9.510	9.830	9.826	19,802,700
2024-12-02	9.600	9.720	9.500	9.610	9.606	15,647,308
2024-11-29	9.500	9.690	9.360	9.580	9.576	15,125,400
2024-11-28	9.540	9.750	9.440	9.530	9.526	16,612,600
2024-11-27	9.090	9.560	8.860	9.540	9.536	18,663,436
2024-11-26	9.250	9.620	9.170	9.190	9.186	14,468,965
2024-11-25	9.190	9.190	8.770	9.160	9.156	10,030,936
2024-11-22	9.350	9.590	8.970	9.000	8.996	13,977,697
2024-11-21	9.410	9.450	9.170	9.380	9.376	11,154,000
2024-11-20	9.050	9.500	8.980	9.390	9.386	16,147,801
2024-11-19	9.040	9.120	8.750	9.070	9.066	11,636,543
2024-11-18	9.520	9.630	8.800	9.010	9.006	18,906,934
2024-11-15	9.340	10.000	9.310	9.550	9.546	27,210,428
2024-11-14	9.660	9.900	9.360	9.390	9.386	19,260,550
2024-11-13	9.240	10.220	9.240	9.900	9.896	32,182,405
2024-11-12	9.600	9.680	9.230	9.340	9.336	18,616,495
2024-11-11	9.100	10.090	9.080	9.690	9.686	25,507,000
2024-11-08	9.190	9.330	9.060	9.130	9.126	13,520,443
2024-11-07	8.810	9.140	8.740	9.140	9.136	12,622,600
2024-11-06	8.740	8.940	8.740	8.840	8.836	10,232,251
2024-11-05	8.490	8.770	8.490	8.770	8.766	9,414,600
2024-11-04	8.300	8.540	8.300	8.510	8.507	6,844,400
2024-11-01	8.880	8.920	8.280	8.310	8.307	13,753,100
2024-10-31	8.860	9.030	8.790	8.950	8.946	10,851,000
2024-10-30	8.820	8.930	8.710	8.860	8.856	10,239,800

← NewerPage 8 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.