Jilin Joinature Polymer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	33.260	33.440	32.110	32.200	32.004	2,148,455
2026-04-22	33.380	33.460	32.720	33.410	33.207	1,371,340
2026-04-21	33.400	33.700	33.020	33.380	33.177	1,340,376
2026-04-20	33.310	33.800	33.040	33.680	33.475	1,495,865
2026-04-17	33.260	33.580	32.760	33.310	33.107	1,849,354
2026-04-16	33.050	33.330	32.830	33.290	33.088	1,514,497
2026-04-15	33.470	33.800	32.910	33.060	32.859	1,533,040
2026-04-14	33.520	33.660	32.830	33.430	33.227	1,901,245
2026-04-13	33.500	33.500	32.900	33.240	33.038	1,175,332
2026-04-10	33.220	34.400	32.900	33.550	33.346	1,840,353
2026-04-09	33.300	33.400	32.730	32.730	32.531	1,472,600
2026-04-08	32.580	33.780	32.310	33.670	33.465	1,897,110
2026-04-07	31.380	32.250	31.380	31.610	31.418	1,089,757
2026-04-03	31.930	32.240	31.240	31.380	31.189	915,565
2026-04-02	33.000	33.070	31.640	31.910	31.716	1,205,605
2026-04-01	33.100	33.250	32.800	33.000	32.799	955,018
2026-03-31	33.090	33.580	32.410	32.420	32.223	1,043,780
2026-03-30	32.880	33.180	32.500	33.090	32.889	1,128,607
2026-03-27	32.010	33.550	32.000	33.100	32.899	1,326,043
2026-03-26	33.610	33.830	32.510	32.700	32.501	1,170,912
2026-03-25	33.070	33.750	32.620	33.570	33.366	1,280,078
2026-03-24	32.100	32.800	31.420	32.600	32.402	1,592,863
2026-03-23	32.560	33.490	31.240	31.300	31.110	2,310,316
2026-03-20	34.450	34.990	33.420	33.420	33.217	1,324,731
2026-03-19	35.780	35.780	34.360	34.430	34.221	1,585,374
2026-03-18	35.860	36.300	35.280	35.820	35.602	1,008,440
2026-03-17	36.900	37.220	35.620	35.690	35.473	1,672,967
2026-03-16	36.160	37.100	36.120	36.900	36.676	1,622,147
2026-03-13	36.890	37.180	36.000	36.000	35.781	2,087,424
2026-03-12	37.550	38.800	37.110	37.270	37.043	1,765,541
2026-03-11	37.780	38.710	37.380	37.430	37.202	1,601,463
2026-03-10	36.780	37.980	36.780	37.890	37.660	1,791,053
2026-03-09	36.840	36.840	35.410	36.430	36.208	1,913,125
2026-03-06	35.800	37.260	35.800	37.230	37.004	1,328,566
2026-03-05	37.080	37.300	36.260	36.530	36.308	1,501,089
2026-03-04	35.890	37.000	35.880	35.980	35.761	2,099,814
2026-03-03	39.290	39.370	36.650	36.850	36.626	2,756,866
2026-03-02	39.000	39.690	38.510	38.960	38.723	2,735,203
2026-02-27	40.370	40.580	40.080	40.330	40.085	1,534,901
2026-02-26	40.430	40.880	39.830	40.650	40.403	2,151,640
2026-02-25	39.870	40.790	39.000	40.550	40.303	2,886,407
2026-02-24	40.450	41.110	39.410	39.900	39.657	2,693,691
2026-02-13	39.480	40.380	39.200	39.800	39.558	2,683,419
2026-02-12	39.010	39.610	38.920	39.480	39.240	1,567,142
2026-02-11	39.000	39.600	38.750	39.100	38.862	1,765,632
2026-02-10	38.900	39.380	38.620	39.070	38.832	1,778,632
2026-02-09	39.250	39.400	38.650	38.920	38.683	1,792,326
2026-02-06	37.550	39.490	37.370	38.760	38.524	2,619,097
2026-02-05	38.800	39.120	37.750	37.880	37.650	2,602,401
2026-02-04	39.430	39.660	38.330	38.890	38.653	2,018,717
2026-02-03	39.010	39.710	38.490	39.600	39.359	2,854,441
2026-02-02	41.000	41.620	38.310	38.310	38.077	4,892,766
2026-01-30	41.280	42.420	40.030	41.700	41.446	3,292,693
2026-01-29	42.060	42.600	41.300	41.350	41.099	2,537,498
2026-01-28	43.100	43.100	41.610	42.170	41.914	3,063,689
2026-01-27	43.140	43.330	40.920	42.990	42.729	4,053,992
2026-01-26	46.320	46.320	42.730	43.170	42.907	6,096,882
2026-01-23	44.990	45.850	44.500	45.310	45.034	4,333,584
2026-01-22	46.550	46.780	44.610	44.650	44.378	4,486,060
2026-01-21	45.200	46.260	44.590	46.000	45.720	4,833,723

← NewerPage 3 of 5 · 243 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.