Jilin Jlu Communication Design Institute Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 9.110 | 9.160 | 8.830 | 8.840 | 8.836 | 12,734,000 |
| 2024-10-28 | 8.950 | 9.140 | 8.910 | 9.120 | 9.116 | 11,530,800 |
| 2024-10-25 | 8.970 | 9.050 | 8.890 | 8.980 | 8.976 | 13,274,300 |
| 2024-10-24 | 9.180 | 9.190 | 8.850 | 8.980 | 8.976 | 18,987,843 |
| 2024-10-23 | 8.820 | 9.380 | 8.710 | 9.370 | 9.366 | 26,993,146 |
| 2024-10-22 | 9.030 | 9.040 | 8.700 | 8.850 | 8.846 | 11,790,400 |
| 2024-10-21 | 8.950 | 9.170 | 8.910 | 9.030 | 9.026 | 13,238,500 |
| 2024-10-18 | 8.620 | 9.090 | 8.550 | 8.880 | 8.876 | 13,320,900 |
| 2024-10-17 | 8.670 | 8.900 | 8.620 | 8.660 | 8.656 | 10,699,800 |
| 2024-10-16 | 8.410 | 8.710 | 8.340 | 8.620 | 8.616 | 8,772,900 |
| 2024-10-15 | 8.580 | 8.840 | 8.460 | 8.560 | 8.556 | 11,910,800 |
| 2024-10-14 | 8.300 | 8.600 | 8.270 | 8.590 | 8.586 | 10,024,700 |
| 2024-10-11 | 8.700 | 8.700 | 8.150 | 8.300 | 8.297 | 12,417,700 |
| 2024-10-10 | 8.810 | 9.070 | 8.570 | 8.680 | 8.676 | 14,793,544 |
| 2024-10-09 | 9.560 | 9.560 | 8.440 | 8.560 | 8.556 | 22,349,405 |
| 2024-10-08 | 10.550 | 10.550 | 9.320 | 10.040 | 10.036 | 39,333,561 |
| 2024-09-30 | 8.200 | 9.470 | 8.050 | 9.100 | 9.096 | 32,232,100 |
| 2024-09-27 | 7.630 | 8.070 | 7.550 | 7.990 | 7.987 | 16,258,500 |
| 2024-09-26 | 7.450 | 7.610 | 7.420 | 7.600 | 7.597 | 9,323,700 |
| 2024-09-25 | 7.520 | 7.680 | 7.460 | 7.490 | 7.487 | 12,496,600 |
| 2024-09-24 | 7.440 | 7.510 | 7.280 | 7.490 | 7.487 | 12,454,200 |
| 2024-09-23 | 7.280 | 7.590 | 7.280 | 7.480 | 7.477 | 14,083,130 |
| 2024-09-20 | 7.070 | 7.400 | 7.070 | 7.330 | 7.327 | 11,552,900 |
| 2024-09-19 | 6.910 | 7.120 | 6.840 | 7.080 | 7.077 | 5,128,000 |
| 2024-09-18 | 7.000 | 7.050 | 6.690 | 6.840 | 6.837 | 6,374,800 |
| 2024-09-13 | 7.220 | 7.240 | 7.010 | 7.020 | 7.017 | 7,003,400 |
| 2024-09-12 | 7.280 | 7.340 | 7.210 | 7.220 | 7.217 | 5,993,703 |
| 2024-09-11 | 7.290 | 7.330 | 7.150 | 7.210 | 7.207 | 5,453,903 |
| 2024-09-10 | 7.140 | 7.390 | 6.980 | 7.350 | 7.347 | 12,788,919 |
| 2024-09-09 | 7.060 | 7.480 | 6.890 | 7.220 | 7.217 | 9,183,386 |
| 2024-09-06 | 7.300 | 7.300 | 7.040 | 7.060 | 7.057 | 7,173,900 |
| 2024-09-05 | 7.170 | 7.340 | 7.160 | 7.320 | 7.317 | 6,723,000 |
| 2024-09-04 | 7.240 | 7.260 | 7.140 | 7.160 | 7.157 | 5,087,601 |
| 2024-09-03 | 7.110 | 7.290 | 7.110 | 7.290 | 7.287 | 6,606,100 |
| 2024-09-02 | 7.240 | 7.270 | 7.080 | 7.120 | 7.117 | 5,458,925 |
| 2024-08-30 | 7.000 | 7.350 | 6.970 | 7.240 | 7.237 | 10,229,401 |
| 2024-08-29 | 6.960 | 7.030 | 6.850 | 6.970 | 6.967 | 4,037,951 |
| 2024-08-28 | 6.880 | 7.040 | 6.750 | 6.960 | 6.957 | 4,822,400 |
| 2024-08-27 | 7.110 | 7.130 | 6.830 | 6.890 | 6.887 | 5,576,500 |
| 2024-08-26 | 7.210 | 7.210 | 6.990 | 7.160 | 7.157 | 5,265,185 |
| 2024-08-23 | 6.950 | 7.200 | 6.830 | 7.130 | 7.127 | 7,476,403 |
| 2024-08-22 | 7.210 | 7.380 | 6.920 | 6.980 | 6.977 | 9,241,915 |
| 2024-08-21 | 7.080 | 7.280 | 7.030 | 7.250 | 7.247 | 8,988,872 |
| 2024-08-20 | 7.120 | 7.330 | 7.030 | 7.160 | 7.157 | 8,528,900 |
| 2024-08-19 | 7.160 | 7.340 | 7.100 | 7.140 | 7.137 | 7,201,100 |
| 2024-08-16 | 7.170 | 7.320 | 7.150 | 7.160 | 7.157 | 8,851,300 |
| 2024-08-15 | 7.040 | 7.260 | 6.990 | 7.210 | 7.207 | 10,224,221 |
| 2024-08-14 | 6.990 | 7.370 | 6.920 | 7.130 | 7.127 | 11,622,905 |
| 2024-08-13 | 6.940 | 6.960 | 6.780 | 6.930 | 6.927 | 2,982,200 |
| 2024-08-12 | 7.050 | 7.100 | 6.800 | 6.890 | 6.887 | 4,543,210 |
| 2024-08-09 | 7.070 | 7.230 | 7.030 | 7.040 | 7.037 | 4,905,700 |
| 2024-08-08 | 7.090 | 7.150 | 6.940 | 7.080 | 7.077 | 7,261,290 |
| 2024-08-07 | 6.910 | 7.360 | 6.910 | 7.150 | 7.147 | 11,813,928 |
| 2024-08-06 | 6.720 | 6.880 | 6.690 | 6.870 | 6.867 | 4,014,800 |
| 2024-08-05 | 6.820 | 6.970 | 6.650 | 6.650 | 6.647 | 5,402,521 |
| 2024-08-02 | 7.000 | 7.050 | 6.850 | 6.870 | 6.867 | 4,813,421 |
| 2024-08-01 | 6.990 | 7.100 | 6.980 | 7.050 | 7.047 | 4,824,500 |
| 2024-07-31 | 6.850 | 7.030 | 6.800 | 7.030 | 7.027 | 6,571,200 |
| 2024-07-30 | 6.770 | 6.950 | 6.740 | 6.870 | 6.867 | 3,690,400 |
| 2024-07-29 | 6.750 | 6.860 | 6.700 | 6.810 | 6.807 | 4,438,100 |
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.