Jilin Joinature Polymer Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	26.450	26.690	25.660	25.790	25.276	870,805
2023-10-31	25.930	27.030	25.900	26.350	25.825	1,912,168
2023-10-30	24.860	26.200	24.600	25.900	25.384	2,144,823
2023-10-27	25.750	26.380	25.440	25.830	25.315	1,944,296
2023-10-26	25.000	25.850	24.710	25.810	25.296	1,783,941
2023-10-25	24.330	25.290	24.330	25.050	24.551	1,675,810
2023-10-24	23.950	24.500	23.890	24.380	23.894	1,131,840
2023-10-23	25.260	25.300	23.840	23.910	23.433	1,538,815
2023-10-20	25.150	25.800	25.130	25.290	24.786	1,062,221
2023-10-19	25.230	25.890	25.070	25.160	24.658	1,090,862
2023-10-18	25.790	26.380	25.380	25.430	24.923	1,786,602
2023-10-17	25.340	25.870	25.320	25.850	25.335	1,368,749
2023-10-16	26.600	26.600	25.500	25.690	25.178	1,590,816
2023-10-13	26.580	26.730	26.020	26.070	25.550	1,867,118
2023-10-12	27.700	27.780	26.650	26.760	26.227	2,535,525
2023-10-11	27.830	27.880	27.510	27.640	27.089	1,563,453
2023-10-10	27.690	27.950	27.460	27.830	27.275	1,992,279
2023-10-09	27.650	27.950	27.420	27.550	27.001	2,258,955
2023-09-28	27.990	28.150	27.600	27.660	27.109	3,126,211
2023-09-27	28.510	28.990	27.860	27.860	27.305	3,859,755
2023-09-26	28.270	29.100	28.230	28.430	27.863	4,009,124
2023-09-25	29.080	29.340	28.280	28.310	27.746	5,449,095
2023-09-22	29.250	30.000	28.860	29.520	28.932	6,004,852
2023-09-21	30.500	31.730	29.370	29.370	28.785	10,829,863
2023-09-20	33.580	35.990	31.500	31.780	31.147	18,721,295

← NewerPage 13 of 13 · 745 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.