Jilin Joinature Polymer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	24.380	24.820	23.670	23.750	23.750	1,172,492
2026-10-21	24.100	24.530	23.820	24.020	24.020	1,222,137
2026-10-20	23.500	24.740	23.200	24.480	24.480	1,523,789
2026-10-19	22.800	23.750	22.300	23.490	23.490	1,298,328
2026-10-16	23.000	23.740	22.770	23.120	23.120	1,274,478
2026-10-15	22.900	23.220	22.560	22.620	22.620	1,214,616
2026-10-14	23.810	24.060	23.280	23.280	23.280	978,952
2026-10-13	24.050	24.370	22.800	23.970	23.970	1,590,594
2026-10-12	24.890	24.890	23.980	24.290	24.290	796,841
2026-10-09	24.590	24.790	23.460	24.640	24.640	1,632,546
2026-10-08	25.690	25.970	24.450	24.590	24.590	1,187,414
2026-09-30	26.120	26.160	25.450	25.520	25.520	978,196
2026-09-29	25.600	26.330	25.250	25.900	25.900	924,054
2026-09-28	26.560	26.590	25.480	25.750	25.750	1,280,622
2026-09-24	26.830	27.150	26.500	26.520	26.520	1,098,748
2026-09-23	26.900	27.410	26.720	26.860	26.860	2,049,861
2026-09-22	26.370	27.770	26.240	27.500	27.500	3,441,597
2026-09-21	25.950	26.630	25.900	26.210	26.210	1,232,401
2026-09-18	25.890	26.320	25.600	25.870	25.870	1,234,749
2026-09-17	25.250	25.980	25.080	25.110	25.110	1,294,500
2026-09-16	24.890	25.660	24.890	25.500	25.500	1,190,018
2026-09-15	24.780	25.780	24.780	25.210	25.210	850,642
2026-09-14	25.620	25.900	25.200	25.600	25.600	948,864
2026-09-11	26.230	26.230	24.890	25.620	25.620	2,410,937
2026-09-10	26.870	27.070	26.200	26.260	26.260	943,001
2026-09-09	26.810	27.600	26.710	27.170	27.170	1,138,380
2026-09-08	26.980	27.470	26.730	26.870	26.870	1,034,212
2026-09-07	27.690	27.690	26.800	26.980	26.980	1,120,999
2026-09-04	27.770	28.040	26.830	27.010	27.010	1,384,415
2026-09-03	27.870	28.190	27.400	27.480	27.480	1,292,849
2026-09-02	27.670	28.100	27.410	27.880	27.880	1,486,788
2026-09-01	28.580	28.580	27.340	27.730	27.730	1,928,900
2026-08-31	27.660	28.690	27.500	28.330	28.330	2,465,294
2026-08-28	27.750	29.680	27.540	28.640	28.640	5,140,474
2026-08-27	27.070	27.720	26.950	27.640	27.640	1,421,109
2026-08-26	27.770	27.900	26.900	27.100	27.100	1,187,670
2026-08-25	27.140	27.720	26.450	27.500	27.500	1,168,264
2026-08-24	28.100	28.100	26.680	27.140	27.140	1,302,143
2026-08-21	27.880	27.880	26.660	27.690	27.690	1,332,374
2026-08-20	27.260	28.070	26.980	27.410	27.410	1,176,822
2026-08-19	28.800	29.230	26.980	27.060	27.060	2,394,384
2026-08-18	29.320	29.330	28.580	29.230	29.230	1,678,519
2026-08-17	29.410	29.410	28.540	29.350	29.350	1,521,883
2026-08-14	28.890	29.110	28.290	28.830	28.830	1,210,961
2026-08-13	29.500	29.720	28.610	28.660	28.660	1,690,609
2026-08-12	29.010	29.570	28.800	29.310	29.310	1,509,017
2026-08-11	28.760	29.480	28.230	29.040	29.040	1,797,942
2026-08-10	29.870	29.950	28.800	29.080	29.080	2,039,485
2026-08-07	29.160	29.790	28.010	29.520	29.520	2,556,135
2026-08-06	28.290	29.480	28.200	29.060	29.060	2,527,624
2026-08-05	27.840	29.480	27.570	29.100	29.100	3,165,070
2026-08-04	27.800	28.050	27.430	27.720	27.720	2,422,784
2026-08-03	26.210	28.300	26.060	27.900	27.900	4,097,618
2026-07-31	25.900	26.500	25.250	26.090	26.090	3,025,950
2026-07-30	25.200	25.550	24.180	24.270	24.270	2,059,538
2026-07-29	25.100	25.450	24.430	25.340	25.340	2,129,474
2026-07-28	25.810	26.660	24.940	25.050	25.050	2,340,199
2026-07-27	24.730	25.990	24.700	25.900	25.900	2,032,238
2026-07-24	25.240	25.610	24.700	24.700	24.700	1,900,263
2026-07-23	25.540	25.990	25.150	25.780	25.780	2,053,894

Page 1 of 3 · 121 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.