Jilin Joinature Polymer Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 22.330 | 23.600 | 22.330 | 22.630 | 22.365 | 1,711,048 |
| 2024-10-29 | 23.200 | 23.200 | 22.330 | 22.330 | 22.068 | 1,503,955 |
| 2024-10-28 | 22.570 | 23.500 | 22.020 | 23.290 | 23.017 | 2,299,918 |
| 2024-10-25 | 21.950 | 22.960 | 21.510 | 22.400 | 22.137 | 1,824,933 |
| 2024-10-24 | 22.340 | 22.440 | 21.480 | 21.840 | 21.584 | 1,497,945 |
| 2024-10-23 | 23.000 | 23.000 | 22.120 | 22.320 | 22.058 | 2,211,886 |
| 2024-10-22 | 22.090 | 24.800 | 20.800 | 23.000 | 22.730 | 5,832,654 |
| 2024-10-21 | 19.700 | 23.350 | 19.540 | 22.300 | 22.039 | 5,860,200 |
| 2024-10-18 | 18.600 | 19.960 | 18.500 | 19.460 | 19.232 | 1,651,858 |
| 2024-10-17 | 18.880 | 19.640 | 18.650 | 18.710 | 18.491 | 750,866 |
| 2024-10-16 | 18.720 | 19.080 | 18.580 | 18.850 | 18.629 | 674,158 |
| 2024-10-15 | 19.150 | 19.580 | 18.920 | 18.950 | 18.728 | 1,075,983 |
| 2024-10-14 | 19.000 | 19.270 | 18.450 | 19.270 | 19.044 | 1,432,160 |
| 2024-10-11 | 20.680 | 20.690 | 18.910 | 18.930 | 18.708 | 1,708,984 |
| 2024-10-10 | 21.800 | 21.870 | 20.390 | 20.680 | 20.438 | 1,797,237 |
| 2024-10-09 | 22.420 | 22.600 | 21.240 | 21.280 | 21.031 | 3,505,385 |
| 2024-10-08 | 24.900 | 24.900 | 22.090 | 23.400 | 23.126 | 4,945,411 |
| 2024-09-30 | 19.300 | 21.300 | 18.800 | 21.300 | 21.050 | 4,489,907 |
| 2024-09-27 | 17.880 | 18.440 | 17.790 | 18.410 | 18.194 | 1,514,477 |
| 2024-09-26 | 16.960 | 17.810 | 16.380 | 17.720 | 17.512 | 1,535,817 |
| 2024-09-25 | 16.410 | 17.150 | 16.410 | 16.630 | 16.435 | 1,283,641 |
| 2024-09-24 | 16.200 | 16.330 | 15.690 | 16.250 | 16.059 | 1,389,712 |
| 2024-09-23 | 16.210 | 16.220 | 15.760 | 15.850 | 15.664 | 326,721 |
| 2024-09-20 | 16.010 | 16.340 | 15.670 | 15.960 | 15.773 | 393,855 |
| 2024-09-19 | 15.930 | 16.260 | 15.630 | 16.130 | 15.941 | 299,520 |
| 2024-09-18 | 16.080 | 16.080 | 15.500 | 15.820 | 15.635 | 354,328 |
| 2024-09-13 | 16.630 | 16.630 | 16.030 | 16.050 | 15.862 | 370,810 |
| 2024-09-12 | 16.810 | 16.910 | 16.420 | 16.420 | 16.227 | 367,546 |
| 2024-09-11 | 16.730 | 16.870 | 16.510 | 16.720 | 16.524 | 253,704 |
| 2024-09-10 | 17.040 | 17.040 | 16.490 | 16.770 | 16.573 | 337,638 |
| 2024-09-09 | 16.860 | 16.930 | 16.460 | 16.720 | 16.524 | 197,871 |
| 2024-09-06 | 17.020 | 17.140 | 16.680 | 16.780 | 16.583 | 391,499 |
| 2024-09-05 | 17.150 | 17.340 | 16.960 | 17.180 | 16.979 | 322,002 |
| 2024-09-04 | 17.160 | 17.370 | 16.760 | 17.070 | 16.870 | 269,493 |
| 2024-09-03 | 16.400 | 17.350 | 16.400 | 17.110 | 16.909 | 340,885 |
| 2024-09-02 | 17.270 | 17.580 | 16.880 | 16.880 | 16.682 | 414,698 |
| 2024-08-30 | 17.170 | 17.570 | 17.000 | 17.370 | 17.166 | 649,151 |
| 2024-08-29 | 16.360 | 17.260 | 16.170 | 17.190 | 16.988 | 751,656 |
| 2024-08-28 | 16.090 | 16.610 | 15.810 | 16.390 | 16.198 | 532,405 |
| 2024-08-27 | 16.510 | 16.510 | 15.900 | 15.920 | 15.733 | 444,974 |
| 2024-08-26 | 16.670 | 16.930 | 16.460 | 16.560 | 16.366 | 335,226 |
| 2024-08-23 | 16.770 | 16.770 | 16.150 | 16.450 | 16.257 | 636,912 |
| 2024-08-22 | 17.300 | 17.370 | 16.650 | 16.650 | 16.455 | 522,225 |
| 2024-08-21 | 17.170 | 17.450 | 16.940 | 17.160 | 16.959 | 400,700 |
| 2024-08-20 | 17.610 | 17.710 | 17.050 | 17.080 | 16.880 | 475,658 |
| 2024-08-19 | 17.420 | 17.990 | 17.160 | 17.590 | 17.384 | 659,439 |
| 2024-08-16 | 17.340 | 17.930 | 16.950 | 17.390 | 17.186 | 721,062 |
| 2024-08-15 | 17.050 | 17.320 | 16.900 | 17.210 | 17.008 | 673,651 |
| 2024-08-14 | 17.320 | 17.480 | 16.980 | 17.030 | 16.830 | 451,435 |
| 2024-08-13 | 17.330 | 17.600 | 17.020 | 17.220 | 17.018 | 410,479 |
| 2024-08-12 | 17.510 | 17.700 | 17.180 | 17.290 | 17.087 | 938,765 |
| 2024-08-09 | 18.860 | 19.250 | 17.890 | 17.890 | 17.680 | 1,432,363 |
| 2024-08-08 | 17.960 | 18.070 | 17.470 | 17.590 | 17.384 | 508,124 |
| 2024-08-07 | 18.460 | 18.460 | 17.900 | 17.980 | 17.769 | 492,250 |
| 2024-08-06 | 18.040 | 18.380 | 17.870 | 18.220 | 18.006 | 630,966 |
| 2024-08-05 | 18.680 | 18.960 | 17.650 | 17.750 | 17.542 | 831,629 |
| 2024-08-02 | 19.040 | 19.170 | 18.690 | 18.690 | 18.471 | 538,851 |
| 2024-08-01 | 19.420 | 19.420 | 18.800 | 18.970 | 18.748 | 949,591 |
| 2024-07-31 | 17.660 | 19.240 | 17.660 | 19.110 | 18.886 | 1,562,177 |
| 2024-07-30 | 17.460 | 17.950 | 17.270 | 17.690 | 17.483 | 622,712 |
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.