Jilin Joinature Polymer Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 26.780 | 26.780 | 25.680 | 25.720 | 25.207 | 1,047,607 |
| 2024-04-29 | 25.680 | 27.060 | 25.630 | 26.780 | 26.246 | 1,440,388 |
| 2024-04-26 | 24.000 | 26.180 | 23.930 | 25.800 | 25.286 | 2,485,399 |
| 2024-04-25 | 25.600 | 27.450 | 25.600 | 26.510 | 25.982 | 1,801,499 |
| 2024-04-24 | 24.800 | 26.100 | 24.700 | 25.770 | 25.256 | 1,051,033 |
| 2024-04-23 | 25.090 | 25.240 | 24.350 | 24.800 | 24.306 | 1,328,028 |
| 2024-04-22 | 24.990 | 25.120 | 24.020 | 24.750 | 24.257 | 842,833 |
| 2024-04-19 | 25.040 | 25.700 | 24.870 | 25.130 | 24.629 | 1,050,363 |
| 2024-04-18 | 25.400 | 26.270 | 24.990 | 25.510 | 25.002 | 1,302,462 |
| 2024-04-17 | 24.090 | 25.790 | 24.090 | 25.410 | 24.904 | 1,416,444 |
| 2024-04-16 | 25.900 | 25.900 | 23.090 | 23.890 | 23.414 | 1,859,903 |
| 2024-04-15 | 27.000 | 27.430 | 25.230 | 25.920 | 25.403 | 1,276,764 |
| 2024-04-12 | 27.160 | 27.500 | 26.690 | 26.890 | 26.354 | 780,725 |
| 2024-04-11 | 26.980 | 27.500 | 26.720 | 27.180 | 26.638 | 1,256,309 |
| 2024-04-10 | 28.300 | 28.300 | 26.830 | 27.230 | 26.687 | 1,709,691 |
| 2024-04-09 | 28.200 | 28.610 | 27.660 | 28.440 | 27.873 | 1,133,875 |
| 2024-04-08 | 28.800 | 28.800 | 27.590 | 27.650 | 27.099 | 1,675,033 |
| 2024-04-03 | 29.650 | 29.800 | 28.800 | 28.800 | 28.226 | 1,900,183 |
| 2024-04-02 | 29.530 | 30.410 | 29.450 | 29.850 | 29.255 | 2,557,019 |
| 2024-04-01 | 29.600 | 29.710 | 29.200 | 29.670 | 29.079 | 2,293,325 |
| 2024-03-29 | 29.400 | 30.390 | 29.150 | 29.460 | 28.873 | 1,522,895 |
| 2024-03-28 | 28.140 | 29.650 | 28.110 | 29.300 | 28.716 | 1,817,475 |
| 2024-03-27 | 29.680 | 30.500 | 28.110 | 28.140 | 27.579 | 1,932,471 |
| 2024-03-26 | 30.000 | 30.560 | 29.420 | 29.700 | 29.108 | 1,665,781 |
| 2024-03-25 | 30.960 | 31.960 | 30.150 | 30.260 | 29.657 | 2,480,864 |
| 2024-03-22 | 32.750 | 32.800 | 30.870 | 31.110 | 30.490 | 3,804,558 |
| 2024-03-21 | 31.990 | 33.340 | 31.190 | 32.950 | 32.293 | 4,473,828 |
| 2024-03-20 | 31.830 | 32.420 | 31.500 | 32.290 | 31.646 | 3,446,176 |
| 2024-03-19 | 33.300 | 33.300 | 31.810 | 31.960 | 31.323 | 3,069,021 |
| 2024-03-18 | 32.760 | 34.320 | 32.130 | 33.540 | 32.871 | 3,230,702 |
| 2024-03-15 | 31.850 | 32.980 | 31.190 | 32.720 | 32.068 | 3,325,374 |
| 2024-03-14 | 31.200 | 33.480 | 31.010 | 31.850 | 31.215 | 3,920,018 |
| 2024-03-13 | 30.430 | 32.200 | 30.180 | 31.280 | 30.656 | 3,981,689 |
| 2024-03-12 | 29.400 | 31.760 | 29.040 | 31.230 | 30.607 | 3,849,896 |
| 2024-03-11 | 28.580 | 29.580 | 28.420 | 29.440 | 28.853 | 1,620,984 |
| 2024-03-08 | 28.600 | 28.990 | 28.130 | 28.840 | 28.265 | 1,275,843 |
| 2024-03-07 | 30.550 | 30.980 | 28.430 | 28.490 | 27.922 | 2,768,196 |
| 2024-03-06 | 27.810 | 30.340 | 27.700 | 29.600 | 29.010 | 3,058,999 |
| 2024-03-05 | 28.900 | 29.180 | 28.070 | 28.200 | 27.638 | 1,957,560 |
| 2024-03-04 | 29.970 | 30.180 | 28.880 | 29.270 | 28.687 | 2,819,325 |
| 2024-03-01 | 30.000 | 30.570 | 29.560 | 30.120 | 29.520 | 2,964,343 |
| 2024-02-29 | 28.510 | 30.270 | 28.310 | 30.080 | 29.480 | 3,865,535 |
| 2024-02-28 | 30.000 | 32.500 | 29.200 | 29.480 | 28.892 | 5,650,781 |
| 2024-02-27 | 28.620 | 32.310 | 28.170 | 31.390 | 30.764 | 5,530,217 |
| 2024-02-26 | 30.500 | 30.680 | 28.440 | 28.620 | 28.050 | 4,760,724 |
| 2024-02-23 | 27.290 | 29.320 | 26.710 | 29.010 | 28.432 | 3,543,634 |
| 2024-02-22 | 26.080 | 27.800 | 25.650 | 27.290 | 26.746 | 2,521,726 |
| 2024-02-21 | 25.990 | 27.180 | 25.010 | 26.030 | 25.511 | 2,249,511 |
| 2024-02-20 | 25.350 | 27.400 | 24.820 | 25.970 | 25.452 | 2,043,981 |
| 2024-02-19 | 24.060 | 25.940 | 23.700 | 25.840 | 25.325 | 2,309,375 |
| 2024-02-08 | 21.780 | 23.880 | 20.810 | 23.700 | 23.228 | 2,310,737 |
| 2024-02-07 | 23.000 | 23.900 | 20.950 | 21.300 | 20.875 | 3,143,624 |
| 2024-02-06 | 21.930 | 24.140 | 20.560 | 23.130 | 22.669 | 1,845,312 |
| 2024-02-05 | 24.570 | 24.610 | 21.270 | 22.180 | 21.738 | 1,916,587 |
| 2024-02-02 | 26.790 | 27.140 | 24.150 | 24.800 | 24.306 | 1,987,360 |
| 2024-02-01 | 26.220 | 27.800 | 26.110 | 26.800 | 26.266 | 1,321,821 |
| 2024-01-31 | 27.050 | 27.880 | 26.000 | 26.550 | 26.021 | 1,907,829 |
| 2024-01-30 | 28.600 | 29.290 | 27.520 | 27.600 | 27.050 | 1,996,773 |
| 2024-01-29 | 31.660 | 31.660 | 28.900 | 29.440 | 28.853 | 3,162,210 |
| 2024-01-26 | 30.090 | 32.930 | 29.600 | 31.400 | 30.774 | 5,009,528 |
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.