Jilin Joinature Polymer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	37.920	38.160	37.200	37.790	37.560	3,067,408
2025-07-24	37.710	38.390	37.430	37.920	37.689	3,237,379
2025-07-23	37.290	38.070	37.000	37.550	37.322	4,224,659
2025-07-22	38.800	38.800	37.500	37.590	37.361	5,655,208
2025-07-21	38.030	39.280	37.700	38.880	38.644	6,914,401
2025-07-18	38.500	38.550	37.590	37.910	37.679	5,887,067
2025-07-17	37.700	39.580	37.080	38.100	37.868	9,583,745
2025-07-16	36.740	38.300	36.030	37.530	37.302	7,932,653
2025-07-15	37.400	37.400	36.300	36.660	36.437	6,510,521
2025-07-14	34.570	37.280	34.570	37.160	36.934	10,357,737
2025-07-11	33.500	34.440	33.320	34.090	33.883	2,980,750
2025-07-10	34.070	34.260	33.150	33.370	33.167	2,794,795
2025-07-09	34.900	35.580	34.050	34.060	33.853	4,204,936
2025-07-08	34.100	35.120	33.840	34.410	34.201	3,455,876
2025-07-07	34.390	34.540	33.800	34.070	33.863	1,656,724
2025-07-04	34.900	34.900	33.840	34.480	34.270	2,536,569
2025-07-03	34.630	35.100	34.350	34.780	34.568	1,971,208
2025-07-02	35.380	35.380	34.590	34.780	34.568	2,633,907
2025-07-01	35.600	35.980	35.110	35.380	35.165	2,967,101
2025-06-30	34.880	35.650	34.600	35.600	35.384	2,926,255
2025-06-27	35.000	35.220	34.310	34.780	34.568	2,751,047
2025-06-26	35.760	35.830	34.800	34.880	34.668	3,710,823
2025-06-25	34.880	36.090	34.730	35.600	35.384	6,022,640
2025-06-24	32.300	34.960	32.270	34.650	34.439	6,303,866
2025-06-23	31.800	32.350	31.680	32.300	32.104	2,038,480
2025-06-20	32.720	33.260	31.780	31.860	31.666	3,454,935
2025-06-19	32.900	34.280	32.710	32.820	32.620	4,100,783
2025-06-18	33.700	33.700	32.820	32.850	32.650	3,053,051
2025-06-17	34.120	34.490	33.400	33.520	33.316	2,442,572
2025-06-16	33.920	34.550	33.910	34.240	34.032	1,400,377
2025-06-13	34.630	35.090	34.080	34.120	33.913	2,202,926
2025-06-12	35.190	35.350	34.770	34.830	34.618	1,777,421
2025-06-11	35.000	35.620	34.880	35.220	34.807	1,948,438
2025-06-10	36.270	36.270	34.340	35.090	34.679	4,416,552
2025-06-09	35.550	36.300	35.550	35.980	35.558	2,480,164
2025-06-06	36.290	36.290	35.260	35.530	35.113	3,271,232
2025-06-05	35.550	36.310	35.010	36.190	35.766	4,504,317
2025-06-04	35.280	35.740	35.120	35.360	34.945	2,623,242
2025-06-03	35.030	35.860	35.030	35.510	35.094	2,003,876
2025-05-30	36.010	36.600	35.330	35.470	35.054	2,992,176
2025-05-29	35.620	36.780	35.620	36.440	36.013	2,950,333
2025-05-28	36.660	36.970	35.690	35.980	35.558	3,535,330
2025-05-27	37.610	37.890	36.500	36.800	36.369	4,675,660
2025-05-26	37.000	38.500	36.970	37.980	37.535	5,189,651
2025-05-23	38.200	38.780	37.200	37.450	37.011	5,256,107
2025-05-22	37.550	39.360	37.550	37.780	37.337	5,467,917
2025-05-21	39.400	39.400	37.770	37.950	37.505	5,624,298
2025-05-20	41.000	41.000	39.170	39.410	38.948	8,340,590
2025-05-19	40.750	41.490	39.560	41.190	40.707	8,048,383
2025-05-16	38.040	43.330	37.600	41.520	41.033	15,808,880
2025-05-15	38.870	39.130	37.810	38.000	37.554	4,513,511
2025-05-14	39.490	40.290	38.570	38.760	38.306	6,739,808
2025-05-13	41.060	41.580	39.290	39.600	39.136	8,466,712
2025-05-12	39.940	40.980	39.800	40.120	39.650	6,810,920
2025-05-09	41.100	41.570	39.430	39.430	38.968	8,463,021
2025-05-08	41.050	42.160	39.400	41.130	40.648	11,442,333
2025-05-07	41.570	44.100	41.200	43.320	42.812	14,355,161
2025-05-06	41.000	42.560	39.310	41.570	41.083	12,163,840
2025-04-30	42.170	42.280	39.750	40.930	40.450	13,890,106
2025-04-29	37.800	44.970	37.800	42.100	41.606	17,783,170

← NewerPage 6 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.