Jilin Joinature Polymer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	37.700	40.600	37.000	38.430	37.979	12,581,351
2025-04-25	39.000	39.440	37.000	37.310	36.873	10,749,195
2025-04-24	35.500	39.500	35.500	38.630	38.177	13,939,002
2025-04-23	33.950	37.440	33.800	36.210	35.785	10,929,777
2025-04-22	31.800	34.850	31.800	34.110	33.710	9,694,711
2025-04-21	30.750	32.250	30.050	32.200	31.822	7,044,173
2025-04-18	30.290	30.890	30.050	30.250	29.895	1,276,252
2025-04-17	30.380	31.100	30.000	30.520	30.162	1,411,165
2025-04-16	30.910	31.370	29.920	30.440	30.083	2,028,187
2025-04-15	30.520	31.340	30.520	31.130	30.765	2,696,139
2025-04-14	31.520	31.580	30.600	30.770	30.409	2,565,514
2025-04-11	29.690	31.250	29.200	30.730	30.370	3,910,695
2025-04-10	29.520	30.880	29.520	29.790	29.441	3,799,208
2025-04-09	26.320	29.490	24.410	29.060	28.719	5,074,242
2025-04-08	26.440	28.400	26.420	27.120	26.802	3,957,814
2025-04-07	29.650	30.390	26.360	26.480	26.170	5,285,952
2025-04-03	33.710	33.980	32.710	32.950	32.564	1,825,010
2025-04-02	33.410	34.400	33.410	33.890	33.493	1,628,810
2025-04-01	33.330	33.970	33.300	33.400	33.008	1,792,591
2025-03-31	33.600	33.880	32.330	33.150	32.761	2,481,000
2025-03-28	34.810	35.430	34.040	34.050	33.651	2,541,454
2025-03-27	34.820	35.520	34.310	34.990	34.580	2,249,462
2025-03-26	34.190	35.920	34.030	34.900	34.491	2,825,651
2025-03-25	35.230	35.290	34.030	34.170	33.769	1,971,061
2025-03-24	36.270	36.490	33.900	34.860	34.451	3,784,673
2025-03-21	37.760	37.770	35.790	36.270	35.845	3,938,137
2025-03-20	38.100	38.710	37.540	37.780	37.337	3,948,260
2025-03-19	38.960	39.380	38.190	38.450	37.999	4,010,720
2025-03-18	38.190	39.770	37.900	39.080	38.622	5,884,688
2025-03-17	37.800	38.300	37.000	38.020	37.574	3,735,619
2025-03-14	37.280	38.870	36.510	38.110	37.663	6,016,461
2025-03-13	40.000	40.900	36.800	37.530	37.090	7,726,611
2025-03-12	37.950	41.980	37.800	40.130	39.659	9,823,366
2025-03-11	38.130	38.640	37.000	37.580	37.139	5,637,032
2025-03-10	39.010	39.390	38.260	38.790	38.335	4,360,557
2025-03-07	39.500	40.380	38.660	39.010	38.553	5,223,570
2025-03-06	39.610	40.980	39.010	40.100	39.630	6,179,345
2025-03-05	38.310	39.660	37.850	39.660	39.195	6,122,409
2025-03-04	37.800	39.110	37.380	38.810	38.355	5,914,817
2025-03-03	41.190	41.480	37.800	38.120	37.673	9,050,492
2025-02-28	45.480	45.800	40.410	40.990	40.509	11,706,316
2025-02-27	45.600	48.600	43.730	46.550	46.004	14,396,774
2025-02-26	44.460	49.300	44.120	45.680	45.144	16,278,012
2025-02-25	43.900	46.200	43.410	44.900	44.374	11,701,098
2025-02-24	44.440	47.440	42.230	46.650	46.103	14,927,877
2025-02-21	44.210	46.510	43.800	45.110	44.581	13,323,901
2025-02-20	42.600	47.000	42.170	45.420	44.887	18,373,036
2025-02-19	38.980	42.980	38.590	42.730	42.229	14,438,443
2025-02-18	40.490	40.780	38.270	38.330	37.881	7,193,219
2025-02-17	39.800	40.950	38.800	40.740	40.262	8,368,219
2025-02-14	40.400	40.990	39.380	39.650	39.185	8,015,619
2025-02-13	42.710	43.130	40.250	40.620	40.144	9,143,762
2025-02-12	41.890	43.560	41.000	42.580	42.081	9,382,152
2025-02-11	43.000	44.400	42.370	42.610	42.110	9,271,799
2025-02-10	43.600	43.600	42.090	43.550	43.039	10,266,823
2025-02-07	44.290	45.960	42.810	44.400	43.879	13,821,625
2025-02-06	41.280	45.040	40.660	44.440	43.919	11,870,613
2025-02-05	39.900	42.480	38.930	41.220	40.737	10,908,988
2025-01-27	43.400	44.300	38.880	39.020	38.562	11,836,471
2025-01-24	40.270	43.980	40.260	43.390	42.881	13,794,963

← NewerPage 7 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.