Jilin Joinature Polymer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	45.200	46.260	44.590	46.000	45.720	4,833,723
2026-01-20	45.350	47.250	44.410	45.500	45.223	6,484,484
2026-01-19	45.200	46.810	44.430	45.260	44.985	7,991,508
2026-01-16	42.710	44.750	42.520	44.320	44.050	7,151,401
2026-01-15	41.260	42.430	40.600	42.240	41.983	5,155,875
2026-01-14	42.750	43.430	40.940	41.540	41.287	6,958,570
2026-01-13	44.330	44.460	42.760	42.990	42.729	6,014,025
2026-01-12	43.300	44.990	42.800	44.510	44.239	6,635,144
2026-01-09	42.010	43.820	42.010	42.950	42.689	4,930,519
2026-01-08	41.780	43.060	41.670	42.400	42.142	3,556,698
2026-01-07	42.000	44.000	41.770	42.290	42.033	4,853,158
2026-01-06	42.750	43.390	42.200	42.340	42.083	4,113,743
2026-01-05	42.600	43.260	41.980	42.520	42.261	4,169,728
2025-12-31	43.260	43.420	42.300	42.350	42.092	4,443,648
2025-12-30	41.420	44.790	41.150	43.440	43.176	7,277,265
2025-12-29	40.300	41.990	39.770	41.770	41.516	4,891,229
2025-12-26	40.410	41.550	39.700	40.390	40.144	4,009,425
2025-12-25	40.970	42.060	40.130	40.820	40.572	5,827,596
2025-12-24	39.250	40.610	38.810	40.590	40.343	4,690,884
2025-12-23	38.500	39.900	37.810	39.510	39.270	5,432,125
2025-12-22	38.200	38.510	37.850	38.340	38.107	2,956,494
2025-12-19	38.000	38.830	37.800	38.010	37.779	2,416,856
2025-12-18	37.620	38.910	37.270	37.980	37.749	4,183,106
2025-12-17	35.830	38.990	34.760	38.330	38.097	6,573,695
2025-12-16	35.610	36.830	34.750	36.070	35.851	2,791,209
2025-12-15	35.610	36.580	35.510	35.600	35.384	1,382,726
2025-12-12	35.810	36.280	35.490	36.170	35.950	1,283,630
2025-12-11	36.500	36.600	35.810	35.810	35.592	1,656,107
2025-12-10	36.860	36.990	36.100	36.370	36.149	1,638,179
2025-12-09	37.590	37.600	36.770	36.870	36.646	1,625,247
2025-12-08	37.000	37.540	36.900	37.430	37.202	2,221,232
2025-12-05	35.800	36.990	35.720	36.950	36.725	2,162,687
2025-12-04	36.990	37.150	35.750	35.990	35.771	2,374,348
2025-12-03	36.390	36.540	35.450	35.580	35.364	1,190,324
2025-12-02	37.150	37.150	36.150	36.200	35.980	1,824,701
2025-12-01	36.420	37.500	36.400	37.290	37.063	1,944,322
2025-11-28	36.080	36.750	36.040	36.430	36.208	1,396,960
2025-11-27	36.210	36.850	36.150	36.230	36.010	1,508,818
2025-11-26	36.480	36.940	36.010	36.140	35.920	1,450,702
2025-11-25	37.120	37.120	36.200	36.210	35.990	1,942,408
2025-11-24	35.010	35.950	35.010	35.740	35.523	1,799,644
2025-11-21	35.980	36.500	34.790	35.010	34.797	2,420,089
2025-11-20	37.160	37.530	36.130	36.230	36.010	1,772,669
2025-11-19	37.540	37.950	36.540	36.750	36.527	2,104,220
2025-11-18	38.420	38.420	37.300	37.600	37.371	2,514,093
2025-11-17	38.680	39.200	38.390	38.510	38.276	1,627,520
2025-11-14	39.860	40.000	38.890	38.890	38.653	2,141,942
2025-11-13	39.650	40.770	39.400	40.100	39.856	2,068,622
2025-11-12	40.110	40.230	39.110	39.550	39.309	2,125,899
2025-11-11	41.310	41.310	40.010	40.100	39.856	2,429,487
2025-11-10	42.000	42.380	40.650	41.000	40.751	4,060,951
2025-11-07	40.600	42.960	40.010	42.390	42.132	7,966,004
2025-11-06	39.690	41.110	39.500	40.800	40.552	3,037,313
2025-11-05	38.930	39.950	38.900	39.550	39.309	1,866,102
2025-11-04	40.900	40.900	39.230	39.330	39.091	3,062,345
2025-11-03	41.790	41.900	40.310	41.010	40.761	2,406,222
2025-10-31	40.000	41.810	39.530	41.120	40.870	3,031,739
2025-10-30	41.700	41.850	40.800	40.820	40.572	2,786,205
2025-10-29	41.760	41.880	41.110	41.700	41.446	2,596,605
2025-10-28	41.370	42.180	40.850	41.650	41.397	3,011,066

← NewerPage 4 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.