Jilin Joinature Polymer Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	29.640	30.270	28.850	30.120	29.520	1,695,677
2024-01-24	29.870	30.480	28.680	29.600	29.010	1,274,344
2024-01-23	29.350	30.190	29.000	29.800	29.206	1,102,828
2024-01-22	30.840	31.190	29.310	29.740	29.147	1,978,264
2024-01-19	32.190	32.500	31.100	31.150	30.529	2,131,272
2024-01-18	30.940	32.970	30.620	32.720	32.068	2,919,256
2024-01-17	32.790	33.080	31.300	31.400	30.774	2,038,526
2024-01-16	32.630	32.870	31.830	32.690	32.038	1,705,941
2024-01-15	32.710	32.710	32.710	32.710	32.058	0
2024-01-12	33.650	34.270	32.700	32.710	32.058	2,709,058
2024-01-11	31.710	33.500	31.710	33.290	32.626	2,527,304
2024-01-10	32.300	32.300	31.190	31.710	31.078	2,686,582
2024-01-09	33.930	34.680	31.530	32.490	31.842	5,174,558
2024-01-08	34.300	34.820	33.700	33.850	33.175	1,898,881
2024-01-05	35.230	36.200	34.350	34.490	33.802	2,439,563
2024-01-04	36.400	36.400	34.930	35.230	34.528	3,552,724
2024-01-03	39.330	39.400	36.600	36.800	36.066	5,373,725
2024-01-02	39.100	41.690	38.660	40.420	39.614	6,793,625
2023-12-29	37.380	40.880	37.080	39.500	38.713	6,819,617
2023-12-28	37.400	38.540	35.910	38.000	37.243	4,975,699
2023-12-27	37.980	38.580	36.710	37.660	36.909	4,961,194
2023-12-26	39.500	41.500	37.000	37.900	37.145	6,519,029
2023-12-25	42.000	42.550	39.500	40.070	39.271	5,555,880
2023-12-22	40.950	45.000	40.950	42.770	41.917	7,670,052
2023-12-21	45.000	45.490	39.390	41.780	40.947	7,783,561
2023-12-20	47.800	52.770	43.900	45.090	44.191	11,324,969
2023-12-19	38.380	45.120	37.660	45.120	44.221	7,281,499
2023-12-18	36.850	39.740	36.050	37.600	36.850	5,276,001
2023-12-15	35.600	36.260	34.790	35.410	34.704	1,637,409
2023-12-14	37.590	37.590	35.470	36.050	35.331	3,626,701
2023-12-13	31.600	38.220	31.600	36.540	35.812	5,402,961
2023-12-12	33.620	34.570	32.320	32.710	32.058	1,631,850
2023-12-11	31.800	35.650	30.800	33.910	33.234	3,802,952
2023-12-08	31.230	31.230	30.200	30.650	30.039	1,389,329
2023-12-07	32.600	33.000	30.500	30.610	30.000	2,729,591
2023-12-06	32.160	32.840	31.960	32.360	31.715	867,787
2023-12-05	32.150	33.090	31.540	32.160	31.519	1,574,883
2023-12-04	33.010	33.050	32.040	32.480	31.833	1,741,738
2023-12-01	33.000	33.800	32.400	33.150	32.489	2,191,449
2023-11-30	36.180	36.300	32.920	32.960	32.303	3,554,335
2023-11-29	36.240	37.000	35.530	35.960	35.243	1,913,669
2023-11-28	36.110	37.470	35.500	36.420	35.694	1,796,697
2023-11-27	35.000	38.020	34.520	36.110	35.390	2,652,081
2023-11-24	34.430	35.180	33.540	33.920	33.244	2,487,408
2023-11-23	36.110	36.580	34.010	34.300	33.616	3,564,894
2023-11-22	34.620	38.020	34.620	36.250	35.527	4,122,313
2023-11-21	35.860	36.480	34.000	34.800	34.106	3,894,725
2023-11-20	33.270	37.550	32.630	35.890	35.175	4,696,350
2023-11-17	32.000	33.100	31.210	32.550	31.901	2,727,890
2023-11-16	30.850	32.780	30.330	32.500	31.852	4,110,635
2023-11-15	30.300	31.420	30.000	30.820	30.206	3,809,968
2023-11-14	28.400	30.100	28.150	29.900	29.304	3,502,869
2023-11-13	27.700	28.920	27.400	28.640	28.069	1,758,909
2023-11-10	28.050	28.110	27.430	27.490	26.942	1,020,862
2023-11-09	28.110	28.650	27.630	28.110	27.550	1,799,744
2023-11-08	28.880	28.970	27.930	28.020	27.461	2,983,468
2023-11-07	27.920	30.140	27.390	28.870	28.295	6,069,159
2023-11-06	26.160	27.900	26.100	27.610	27.060	3,495,343
2023-11-03	25.200	25.760	25.200	25.670	25.158	863,345
2023-11-02	25.830	25.950	25.210	25.210	24.707	741,830

← NewerPage 12 of 13 · 745 trading daysOlder →

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.