Jilin Joinature Polymer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	41.080	41.950	40.840	41.370	41.118	2,939,460
2025-10-24	40.250	41.000	40.250	41.000	40.751	2,209,341
2025-10-23	40.500	40.580	39.390	40.190	39.946	2,035,775
2025-10-22	40.760	41.220	40.310	40.640	40.393	2,280,367
2025-10-21	40.340	41.160	39.980	40.900	40.651	2,001,198
2025-10-20	41.400	41.500	40.030	40.530	40.284	2,413,428
2025-10-17	41.790	41.790	39.880	39.890	39.647	3,105,370
2025-10-16	42.450	42.450	41.300	41.440	41.188	2,575,722
2025-10-15	41.030	42.930	40.870	42.700	42.440	4,089,921
2025-10-14	44.220	44.220	40.870	40.930	40.681	4,983,010
2025-10-13	41.030	43.720	41.030	43.520	43.255	3,973,990
2025-10-10	46.000	46.350	44.130	44.290	44.021	5,268,018
2025-10-09	45.000	46.650	44.380	46.050	45.770	4,401,667
2025-09-30	45.500	46.000	45.020	45.100	44.826	4,001,000
2025-09-29	44.260	46.200	44.110	45.750	45.472	4,827,734
2025-09-26	45.500	45.700	44.110	44.110	43.842	3,972,104
2025-09-25	46.400	47.300	45.750	45.870	45.591	4,671,107
2025-09-24	44.400	46.460	44.000	46.330	46.048	5,858,562
2025-09-23	47.300	47.380	43.610	44.820	44.547	7,855,248
2025-09-22	47.000	47.750	46.540	47.000	46.714	4,287,335
2025-09-19	49.710	49.720	46.280	46.760	46.476	8,572,618
2025-09-18	50.220	51.980	48.800	49.610	49.308	13,097,184
2025-09-17	49.670	52.250	49.470	50.720	50.412	12,977,723
2025-09-16	47.270	50.500	47.150	50.240	49.934	11,801,349
2025-09-15	47.000	49.730	46.850	47.260	46.973	7,733,154
2025-09-12	48.610	48.800	47.070	47.070	46.784	6,897,806
2025-09-11	46.840	49.100	46.510	48.630	48.334	8,492,537
2025-09-10	48.010	49.570	47.200	47.800	47.509	7,591,126
2025-09-09	49.600	50.740	48.000	49.060	48.762	10,909,239
2025-09-08	45.660	51.500	45.370	49.670	49.368	15,917,658
2025-09-05	43.280	45.860	43.250	45.780	45.502	7,507,175
2025-09-04	44.400	45.410	42.490	43.400	43.136	5,789,166
2025-09-03	46.830	46.980	44.230	44.700	44.428	8,414,604
2025-09-02	46.120	48.980	43.200	47.580	47.291	15,750,598
2025-09-01	46.100	47.470	44.920	46.110	45.830	8,201,527
2025-08-29	45.940	47.430	44.900	46.120	45.840	10,596,420
2025-08-28	45.130	46.700	44.270	45.940	45.661	16,004,128
2025-08-27	50.100	51.320	49.170	49.170	48.871	8,761,350
2025-08-26	53.000	53.210	49.880	49.950	49.646	11,093,724
2025-08-25	52.450	54.880	51.390	53.650	53.324	10,326,515
2025-08-22	51.010	52.670	50.880	52.100	51.783	8,543,147
2025-08-21	55.700	55.730	51.010	51.660	51.346	12,330,434
2025-08-20	53.530	57.590	53.000	56.290	55.948	13,016,376
2025-08-19	55.000	56.680	53.780	53.820	53.493	14,910,796
2025-08-18	50.550	59.950	48.730	56.800	56.455	21,564,081
2025-08-15	47.000	52.160	46.800	50.060	49.756	18,306,516
2025-08-14	46.000	48.920	45.290	47.760	47.470	17,218,645
2025-08-13	45.700	47.900	45.110	46.430	46.148	16,595,980
2025-08-12	47.000	47.400	45.540	45.930	45.651	12,059,001
2025-08-11	41.770	49.380	41.700	47.710	47.420	23,372,917
2025-08-08	43.580	44.390	41.350	41.400	41.148	14,552,955
2025-08-07	46.400	46.400	44.260	44.980	44.706	14,835,741
2025-08-06	42.000	49.000	41.600	46.400	46.118	20,641,326
2025-08-05	39.400	43.120	39.400	42.540	42.281	14,891,870
2025-08-04	37.650	39.500	37.650	39.230	38.991	5,765,186
2025-08-01	37.170	38.880	37.170	37.960	37.729	5,049,757
2025-07-31	37.360	38.300	36.880	37.170	36.944	3,916,700
2025-07-30	38.330	38.450	37.200	37.480	37.252	4,439,373
2025-07-29	39.340	39.360	38.250	38.700	38.465	5,122,800
2025-07-28	38.200	40.500	38.180	39.270	39.031	8,174,771

← NewerPage 5 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.