Jilin Joinature Polymer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	27.060	27.060	25.600	25.780	25.780	2,940,895
2026-07-21	26.220	27.100	24.240	26.970	26.970	4,167,712
2026-07-20	28.730	29.500	25.180	26.170	26.170	5,261,638
2026-07-17	30.580	32.660	28.680	29.000	29.000	5,317,002
2026-07-16	31.520	32.090	30.560	30.670	30.670	3,316,663
2026-07-15	31.450	32.940	30.900	32.270	32.270	3,517,242
2026-07-14	32.220	32.620	30.340	31.290	31.290	2,941,394
2026-07-13	34.810	35.280	31.430	31.590	31.590	5,956,275
2026-07-10	33.200	37.330	33.200	35.180	35.180	6,783,831
2026-07-09	35.960	36.480	32.890	34.450	34.450	7,315,576
2026-07-08	34.940	39.000	33.940	36.120	36.120	10,042,622
2026-07-07	37.200	39.130	34.550	34.650	34.650	5,619,536
2026-07-06	37.240	38.480	36.580	37.200	37.200	6,710,393
2026-07-03	33.820	38.160	33.440	36.570	36.570	8,909,884
2026-07-02	33.620	34.860	32.810	33.190	33.190	3,323,228
2026-07-01	31.430	33.890	31.430	33.510	33.510	5,033,281
2026-06-30	29.650	31.580	29.060	31.430	31.430	3,409,757
2026-06-29	29.950	29.960	27.900	29.640	29.640	3,663,678
2026-06-26	31.700	31.900	29.900	29.980	29.980	3,317,351
2026-06-25	32.930	33.240	31.690	31.950	31.950	3,147,953
2026-06-24	34.360	34.790	33.110	33.380	33.380	2,730,029
2026-06-23	33.160	35.850	32.860	34.460	34.460	4,154,465
2026-06-22	34.350	34.350	32.000	33.600	33.600	3,726,626
2026-06-18	34.530	35.320	34.110	34.350	34.350	2,592,943
2026-06-17	34.960	35.600	34.460	34.720	34.720	2,520,210
2026-06-16	34.840	35.740	34.350	35.000	35.000	2,991,485
2026-06-15	33.260	35.230	32.800	34.840	34.840	4,352,503
2026-06-12	32.880	33.630	31.970	32.450	32.450	2,457,538
2026-06-11	32.010	32.790	31.500	32.360	32.360	1,834,703
2026-06-10	33.440	33.800	32.360	32.880	32.680	2,373,638
2026-06-09	33.480	33.950	32.290	33.880	33.674	3,395,054
2026-06-08	32.890	34.690	32.210	33.030	32.829	4,159,941
2026-06-05	31.600	34.200	30.050	33.520	33.316	5,513,062
2026-06-04	31.680	32.030	31.160	31.600	31.408	2,049,065
2026-06-03	31.960	33.200	31.390	31.690	31.497	2,135,433
2026-06-02	32.880	33.630	31.680	31.900	31.706	2,403,852
2026-06-01	32.500	33.740	32.130	32.850	32.650	2,440,647
2026-05-29	35.730	36.020	32.500	32.700	32.501	3,880,725
2026-05-28	36.380	36.800	34.520	35.670	35.453	2,896,541
2026-05-27	38.090	38.290	36.120	36.380	36.159	3,324,811
2026-05-26	37.970	38.650	37.200	38.250	38.017	3,479,719
2026-05-25	39.070	39.100	37.500	38.060	37.829	3,003,270
2026-05-22	37.310	38.570	36.790	38.350	38.117	2,895,793
2026-05-21	38.260	39.220	37.190	37.290	37.063	4,072,602
2026-05-20	38.230	38.870	37.700	38.150	37.918	2,439,638
2026-05-19	38.400	39.600	38.020	38.600	38.365	3,064,978
2026-05-18	37.770	39.130	36.910	38.580	38.345	4,682,255
2026-05-15	37.790	39.920	37.500	38.360	38.127	7,074,459
2026-05-14	37.030	37.680	36.560	36.560	36.338	2,477,882
2026-05-13	36.250	37.600	35.630	37.290	37.063	2,920,732
2026-05-12	37.200	37.200	36.000	36.060	35.841	2,220,574
2026-05-11	36.790	37.300	36.010	36.820	36.596	2,995,346
2026-05-08	36.050	36.870	35.720	36.100	35.880	3,649,581
2026-05-07	34.300	36.540	34.070	35.720	35.503	4,152,036
2026-05-06	32.120	34.600	32.120	34.300	34.091	3,716,113
2026-04-30	31.820	32.430	31.590	32.120	31.925	1,408,466
2026-04-29	31.500	32.340	31.010	31.880	31.686	2,490,894
2026-04-28	32.890	33.650	32.220	32.390	32.193	2,056,504
2026-04-27	32.190	33.170	31.510	33.100	32.899	1,638,989
2026-04-24	31.990	32.490	31.480	32.200	32.004	1,211,688

← NewerPage 2 of 13 · 744 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.