Jilin Joinature Polymer Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 42.760 | 44.000 | 40.200 | 40.270 | 39.798 | 12,406,205 |
| 2025-01-22 | 43.100 | 44.800 | 41.690 | 42.300 | 41.804 | 12,578,715 |
| 2025-01-21 | 40.060 | 44.100 | 40.000 | 43.660 | 43.148 | 13,488,247 |
| 2025-01-20 | 39.730 | 41.090 | 39.500 | 40.080 | 39.610 | 9,781,353 |
| 2025-01-17 | 37.880 | 40.300 | 37.880 | 39.280 | 38.819 | 9,251,861 |
| 2025-01-16 | 39.540 | 40.380 | 37.720 | 38.390 | 37.940 | 9,263,152 |
| 2025-01-15 | 39.920 | 40.970 | 39.280 | 39.490 | 39.027 | 10,380,869 |
| 2025-01-14 | 36.780 | 40.580 | 36.780 | 40.320 | 39.847 | 12,900,687 |
| 2025-01-13 | 37.020 | 39.250 | 36.500 | 36.780 | 36.349 | 9,961,345 |
| 2025-01-10 | 35.550 | 42.000 | 35.550 | 38.160 | 37.713 | 15,085,545 |
| 2025-01-09 | 33.900 | 37.770 | 33.760 | 36.770 | 36.339 | 12,311,625 |
| 2025-01-08 | 33.210 | 35.530 | 32.280 | 34.430 | 34.026 | 10,848,372 |
| 2025-01-07 | 33.070 | 33.820 | 32.140 | 33.700 | 33.305 | 5,946,564 |
| 2025-01-06 | 33.630 | 33.940 | 32.110 | 32.600 | 32.218 | 5,367,211 |
| 2025-01-03 | 36.560 | 36.960 | 32.730 | 33.690 | 33.295 | 9,670,987 |
| 2025-01-02 | 36.000 | 38.230 | 35.000 | 36.880 | 36.448 | 7,867,447 |
| 2024-12-31 | 39.300 | 40.500 | 36.200 | 36.350 | 35.924 | 9,412,514 |
| 2024-12-30 | 40.410 | 41.170 | 38.800 | 39.420 | 38.958 | 7,419,236 |
| 2024-12-27 | 41.520 | 42.580 | 40.040 | 41.540 | 41.053 | 10,406,103 |
| 2024-12-26 | 39.300 | 43.200 | 38.110 | 41.520 | 41.033 | 13,361,755 |
| 2024-12-25 | 39.150 | 41.910 | 38.280 | 39.870 | 39.403 | 10,707,273 |
| 2024-12-24 | 37.000 | 41.900 | 37.000 | 40.500 | 40.025 | 14,681,402 |
| 2024-12-23 | 39.790 | 39.790 | 36.010 | 36.200 | 35.776 | 9,798,739 |
| 2024-12-20 | 37.500 | 40.950 | 37.230 | 39.550 | 39.086 | 12,490,638 |
| 2024-12-19 | 34.870 | 39.220 | 34.870 | 38.100 | 37.653 | 12,843,212 |
| 2024-12-18 | 35.680 | 36.870 | 34.390 | 35.430 | 35.015 | 8,805,797 |
| 2024-12-17 | 37.540 | 37.960 | 34.800 | 34.910 | 34.501 | 9,184,168 |
| 2024-12-16 | 40.400 | 41.430 | 37.080 | 37.970 | 37.525 | 14,251,901 |
| 2024-12-13 | 41.000 | 45.390 | 40.600 | 42.270 | 41.774 | 17,290,535 |
| 2024-12-12 | 43.570 | 45.440 | 41.170 | 41.280 | 40.796 | 18,291,627 |
| 2024-12-11 | 43.000 | 51.400 | 41.220 | 46.980 | 46.429 | 29,741,280 |
| 2024-12-10 | 38.230 | 42.840 | 38.110 | 42.840 | 42.338 | 16,619,012 |
| 2024-12-09 | 29.760 | 35.700 | 29.760 | 35.700 | 35.281 | 12,857,051 |
| 2024-12-06 | 31.700 | 31.700 | 28.570 | 29.750 | 29.401 | 6,146,004 |
| 2024-12-05 | 29.900 | 31.730 | 29.080 | 31.010 | 30.646 | 7,565,390 |
| 2024-12-04 | 28.850 | 31.880 | 28.750 | 30.120 | 29.767 | 7,658,423 |
| 2024-12-03 | 29.590 | 32.180 | 29.560 | 29.800 | 29.451 | 11,052,010 |
| 2024-12-02 | 26.980 | 30.250 | 26.960 | 28.590 | 28.255 | 9,013,772 |
| 2024-11-29 | 24.860 | 26.200 | 24.320 | 26.090 | 25.784 | 3,714,128 |
| 2024-11-28 | 25.200 | 25.440 | 24.580 | 24.800 | 24.509 | 1,252,841 |
| 2024-11-27 | 24.260 | 25.100 | 23.640 | 25.040 | 24.746 | 1,296,851 |
| 2024-11-26 | 24.620 | 24.760 | 24.110 | 24.230 | 23.946 | 617,271 |
| 2024-11-25 | 24.680 | 24.680 | 23.930 | 24.650 | 24.361 | 1,127,015 |
| 2024-11-22 | 25.520 | 25.660 | 24.110 | 24.200 | 23.916 | 1,472,718 |
| 2024-11-21 | 25.890 | 26.430 | 25.160 | 25.590 | 25.290 | 1,518,291 |
| 2024-11-20 | 25.700 | 26.500 | 25.420 | 26.180 | 25.873 | 2,161,701 |
| 2024-11-19 | 24.380 | 25.900 | 24.120 | 25.900 | 25.596 | 1,839,685 |
| 2024-11-18 | 25.200 | 25.580 | 24.000 | 24.110 | 23.827 | 1,969,937 |
| 2024-11-15 | 26.200 | 26.760 | 25.160 | 25.200 | 24.905 | 1,730,243 |
| 2024-11-14 | 27.580 | 27.880 | 25.810 | 26.290 | 25.982 | 2,188,678 |
| 2024-11-13 | 28.500 | 28.500 | 26.570 | 27.670 | 27.346 | 3,604,823 |
| 2024-11-12 | 27.210 | 29.780 | 27.010 | 28.700 | 28.363 | 8,075,037 |
| 2024-11-11 | 25.380 | 27.360 | 25.000 | 27.080 | 26.762 | 4,068,438 |
| 2024-11-08 | 25.810 | 26.350 | 24.980 | 25.380 | 25.082 | 2,965,182 |
| 2024-11-07 | 25.200 | 26.000 | 24.880 | 25.880 | 25.577 | 2,750,776 |
| 2024-11-06 | 26.100 | 27.770 | 25.300 | 25.400 | 25.102 | 5,521,654 |
| 2024-11-05 | 26.190 | 26.330 | 24.880 | 26.070 | 25.764 | 5,089,934 |
| 2024-11-04 | 22.880 | 26.650 | 22.880 | 26.200 | 25.893 | 7,385,308 |
| 2024-11-01 | 22.570 | 23.890 | 22.300 | 22.950 | 22.681 | 2,372,286 |
| 2024-10-31 | 22.660 | 22.980 | 22.280 | 22.540 | 22.276 | 1,740,535 |
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.