Jilin Joinature Polymer Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 17.960 | 17.960 | 17.430 | 17.450 | 17.245 | 670,994 |
| 2024-07-26 | 17.750 | 18.370 | 17.570 | 17.910 | 17.700 | 765,066 |
| 2024-07-25 | 17.170 | 17.950 | 17.160 | 17.500 | 17.295 | 684,777 |
| 2024-07-24 | 18.360 | 18.360 | 17.360 | 17.360 | 17.156 | 904,988 |
| 2024-07-23 | 19.020 | 19.160 | 18.050 | 18.290 | 18.076 | 562,053 |
| 2024-07-22 | 19.160 | 19.370 | 18.790 | 18.960 | 18.738 | 562,378 |
| 2024-07-19 | 18.550 | 19.180 | 18.520 | 19.100 | 18.876 | 576,169 |
| 2024-07-18 | 18.960 | 18.960 | 17.960 | 18.610 | 18.392 | 999,915 |
| 2024-07-17 | 19.240 | 19.420 | 18.870 | 18.910 | 18.688 | 511,736 |
| 2024-07-16 | 19.560 | 19.560 | 18.800 | 19.260 | 19.034 | 639,965 |
| 2024-07-15 | 20.360 | 20.430 | 19.420 | 19.440 | 19.212 | 644,654 |
| 2024-07-12 | 20.870 | 21.210 | 20.360 | 20.360 | 20.121 | 472,294 |
| 2024-07-11 | 20.430 | 20.950 | 20.370 | 20.870 | 20.625 | 649,182 |
| 2024-07-10 | 20.630 | 20.630 | 19.930 | 20.080 | 19.845 | 552,179 |
| 2024-07-09 | 20.040 | 20.790 | 19.720 | 20.500 | 20.260 | 638,027 |
| 2024-07-08 | 20.950 | 20.950 | 19.990 | 20.040 | 19.805 | 583,785 |
| 2024-07-05 | 20.720 | 20.720 | 20.720 | 20.720 | 20.477 | 0 |
| 2024-07-04 | 21.800 | 21.800 | 20.720 | 20.720 | 20.477 | 1,093,310 |
| 2024-07-03 | 21.380 | 21.600 | 20.850 | 21.160 | 20.912 | 554,789 |
| 2024-07-02 | 21.360 | 21.460 | 20.910 | 21.130 | 20.882 | 358,146 |
| 2024-07-01 | 21.200 | 21.550 | 20.680 | 21.340 | 21.090 | 666,417 |
| 2024-06-28 | 21.570 | 21.930 | 21.160 | 21.200 | 20.951 | 531,370 |
| 2024-06-27 | 22.360 | 22.420 | 21.350 | 21.430 | 21.179 | 866,231 |
| 2024-06-26 | 22.060 | 22.440 | 21.360 | 22.420 | 22.157 | 857,481 |
| 2024-06-25 | 21.950 | 22.350 | 21.600 | 21.880 | 21.623 | 920,827 |
| 2024-06-24 | 22.900 | 22.970 | 21.600 | 21.680 | 21.426 | 1,310,535 |
| 2024-06-21 | 24.090 | 24.090 | 22.920 | 23.000 | 22.730 | 1,787,284 |
| 2024-06-20 | 23.960 | 25.000 | 23.810 | 24.200 | 23.916 | 3,145,893 |
| 2024-06-19 | 23.830 | 24.500 | 23.100 | 24.040 | 23.758 | 2,729,109 |
| 2024-06-18 | 24.890 | 25.000 | 23.500 | 23.840 | 23.560 | 2,373,267 |
| 2024-06-17 | 23.300 | 23.300 | 22.700 | 22.840 | 22.572 | 1,072,091 |
| 2024-06-14 | 22.650 | 22.980 | 22.200 | 22.560 | 22.295 | 1,358,870 |
| 2024-06-13 | 21.770 | 24.690 | 21.630 | 22.960 | 22.691 | 2,591,872 |
| 2024-06-12 | 21.600 | 21.960 | 21.380 | 21.770 | 21.515 | 834,261 |
| 2024-06-11 | 20.870 | 21.340 | 19.990 | 21.150 | 20.902 | 726,680 |
| 2024-06-07 | 20.600 | 21.440 | 20.550 | 20.890 | 20.645 | 767,684 |
| 2024-06-06 | 22.110 | 22.240 | 20.390 | 20.550 | 20.309 | 1,425,926 |
| 2024-06-05 | 23.160 | 23.180 | 21.940 | 21.960 | 21.703 | 1,012,179 |
| 2024-06-04 | 24.030 | 24.050 | 22.820 | 23.060 | 22.790 | 1,039,035 |
| 2024-06-03 | 24.790 | 24.790 | 23.750 | 24.010 | 23.728 | 762,776 |
| 2024-05-31 | 24.150 | 25.110 | 24.110 | 24.400 | 24.114 | 1,022,645 |
| 2024-05-30 | 24.310 | 24.380 | 23.910 | 24.080 | 23.600 | 643,644 |
| 2024-05-29 | 24.050 | 24.480 | 23.920 | 24.290 | 23.806 | 632,745 |
| 2024-05-28 | 24.630 | 24.640 | 24.010 | 24.050 | 23.571 | 950,923 |
| 2024-05-27 | 24.980 | 25.310 | 23.920 | 24.680 | 24.188 | 1,526,764 |
| 2024-05-24 | 26.300 | 26.600 | 25.180 | 25.310 | 24.805 | 2,190,511 |
| 2024-05-23 | 25.090 | 27.360 | 24.700 | 26.060 | 25.541 | 3,765,984 |
| 2024-05-22 | 24.310 | 25.150 | 24.200 | 25.040 | 24.541 | 924,076 |
| 2024-05-21 | 24.900 | 25.030 | 24.280 | 24.510 | 24.021 | 961,531 |
| 2024-05-20 | 25.000 | 25.520 | 24.790 | 25.130 | 24.629 | 1,580,825 |
| 2024-05-17 | 23.380 | 25.260 | 23.050 | 25.000 | 24.502 | 1,858,215 |
| 2024-05-16 | 23.200 | 23.930 | 23.110 | 23.230 | 22.767 | 848,503 |
| 2024-05-15 | 23.500 | 23.980 | 23.100 | 23.470 | 23.002 | 618,592 |
| 2024-05-14 | 24.010 | 24.440 | 23.470 | 23.540 | 23.071 | 905,182 |
| 2024-05-13 | 25.010 | 25.010 | 23.650 | 23.840 | 23.365 | 1,276,043 |
| 2024-05-10 | 26.500 | 26.780 | 24.950 | 25.110 | 24.609 | 1,447,309 |
| 2024-05-09 | 26.260 | 26.870 | 26.010 | 26.640 | 26.109 | 1,144,571 |
| 2024-05-08 | 27.160 | 27.160 | 26.070 | 26.290 | 25.766 | 1,313,987 |
| 2024-05-07 | 26.550 | 27.500 | 26.550 | 27.160 | 26.619 | 1,434,476 |
| 2024-05-06 | 26.200 | 26.850 | 25.900 | 26.550 | 26.021 | 1,280,847 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.2000 CNY |
| 2025-06-12 | 0.2000 CNY |
| 2024-05-31 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.