Jilin Jlu Communication Design Institute Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.620 | 7.730 | 7.380 | 7.400 | 7.400 | 4,154,200 |
| 2026-10-21 | 7.710 | 7.820 | 7.560 | 7.620 | 7.620 | 4,935,100 |
| 2026-10-20 | 7.600 | 7.720 | 7.430 | 7.710 | 7.710 | 4,621,300 |
| 2026-10-19 | 7.640 | 7.720 | 7.250 | 7.580 | 7.580 | 5,148,899 |
| 2026-10-16 | 7.730 | 7.830 | 7.560 | 7.650 | 7.650 | 4,106,900 |
| 2026-10-15 | 7.690 | 7.750 | 7.520 | 7.600 | 7.600 | 4,240,600 |
| 2026-10-14 | 8.040 | 8.040 | 7.710 | 7.790 | 7.790 | 3,596,300 |
| 2026-10-13 | 7.800 | 8.110 | 7.620 | 8.050 | 8.050 | 4,687,900 |
| 2026-10-12 | 7.980 | 8.020 | 7.820 | 7.890 | 7.890 | 2,587,600 |
| 2026-10-09 | 7.900 | 8.020 | 7.600 | 8.010 | 8.010 | 4,101,103 |
| 2026-10-08 | 7.980 | 8.130 | 7.860 | 7.950 | 7.950 | 3,569,900 |
| 2026-09-30 | 8.100 | 8.130 | 7.910 | 7.990 | 7.990 | 2,726,592 |
| 2026-09-29 | 7.950 | 8.130 | 7.820 | 8.080 | 8.080 | 3,316,700 |
| 2026-09-28 | 7.950 | 8.020 | 7.750 | 7.930 | 7.930 | 3,718,796 |
| 2026-09-24 | 8.080 | 8.080 | 7.850 | 7.950 | 7.950 | 2,850,601 |
| 2026-09-23 | 7.990 | 8.020 | 7.850 | 7.960 | 7.960 | 3,445,100 |
| 2026-09-22 | 7.910 | 8.050 | 7.900 | 7.990 | 7.990 | 4,265,500 |
| 2026-09-21 | 7.770 | 7.970 | 7.750 | 7.920 | 7.920 | 3,118,794 |
| 2026-09-18 | 7.830 | 7.920 | 7.750 | 7.810 | 7.810 | 2,932,604 |
| 2026-09-17 | 7.810 | 7.840 | 7.620 | 7.780 | 7.780 | 3,678,596 |
| 2026-09-16 | 7.560 | 7.850 | 7.530 | 7.830 | 7.830 | 3,619,000 |
| 2026-09-15 | 7.830 | 7.880 | 7.550 | 7.610 | 7.610 | 5,706,106 |
| 2026-09-14 | 7.810 | 7.960 | 7.750 | 7.860 | 7.860 | 3,036,100 |
| 2026-09-11 | 7.960 | 8.030 | 7.750 | 7.860 | 7.860 | 3,568,600 |
| 2026-09-10 | 8.050 | 8.090 | 7.900 | 8.040 | 8.040 | 3,780,999 |
| 2026-09-09 | 8.050 | 8.270 | 8.000 | 8.050 | 8.050 | 4,678,999 |
| 2026-09-08 | 7.950 | 8.140 | 7.950 | 8.060 | 8.060 | 3,339,699 |
| 2026-09-07 | 8.030 | 8.040 | 7.920 | 7.960 | 7.960 | 3,714,900 |
| 2026-09-04 | 7.960 | 8.130 | 7.930 | 7.970 | 7.970 | 3,922,000 |
| 2026-09-03 | 8.190 | 8.230 | 7.930 | 7.950 | 7.950 | 4,933,100 |
| 2026-09-02 | 8.110 | 8.210 | 8.010 | 8.160 | 8.160 | 4,211,100 |
| 2026-09-01 | 8.090 | 8.180 | 8.040 | 8.110 | 8.110 | 3,884,026 |
| 2026-08-31 | 7.850 | 8.090 | 7.850 | 8.060 | 8.060 | 5,051,400 |
| 2026-08-28 | 7.850 | 7.990 | 7.810 | 7.920 | 7.920 | 4,123,600 |
| 2026-08-27 | 7.910 | 7.950 | 7.810 | 7.850 | 7.850 | 3,036,300 |
| 2026-08-26 | 7.890 | 8.000 | 7.820 | 7.950 | 7.950 | 3,624,564 |
| 2026-08-25 | 7.720 | 7.950 | 7.630 | 7.920 | 7.920 | 3,753,164 |
| 2026-08-24 | 7.770 | 7.930 | 7.620 | 7.720 | 7.720 | 3,498,000 |
| 2026-08-21 | 7.750 | 7.830 | 7.620 | 7.790 | 7.790 | 3,613,200 |
| 2026-08-20 | 7.560 | 7.830 | 7.540 | 7.760 | 7.760 | 5,163,504 |
| 2026-08-19 | 7.770 | 7.770 | 7.450 | 7.560 | 7.560 | 4,352,000 |
| 2026-08-18 | 7.780 | 7.830 | 7.690 | 7.820 | 7.820 | 3,865,500 |
| 2026-08-17 | 7.700 | 7.790 | 7.600 | 7.770 | 7.770 | 3,615,500 |
| 2026-08-14 | 7.670 | 7.750 | 7.580 | 7.670 | 7.670 | 3,300,000 |
| 2026-08-13 | 7.850 | 7.880 | 7.660 | 7.680 | 7.680 | 3,779,599 |
| 2026-08-12 | 7.760 | 7.860 | 7.710 | 7.830 | 7.830 | 3,075,600 |
| 2026-08-11 | 7.750 | 7.840 | 7.570 | 7.760 | 7.760 | 5,771,300 |
| 2026-08-10 | 7.590 | 7.740 | 7.510 | 7.720 | 7.720 | 4,900,000 |
| 2026-08-07 | 7.630 | 7.680 | 7.400 | 7.580 | 7.580 | 7,168,899 |
| 2026-08-06 | 7.530 | 7.880 | 7.460 | 7.670 | 7.670 | 9,100,511 |
| 2026-08-05 | 7.520 | 7.610 | 7.410 | 7.490 | 7.490 | 5,319,300 |
| 2026-08-04 | 7.500 | 7.590 | 7.410 | 7.520 | 7.520 | 4,282,300 |
| 2026-08-03 | 7.200 | 7.490 | 7.180 | 7.480 | 7.480 | 5,984,343 |
| 2026-07-31 | 7.080 | 7.270 | 7.060 | 7.240 | 7.240 | 5,986,100 |
| 2026-07-30 | 7.020 | 7.140 | 6.970 | 7.060 | 7.060 | 5,172,200 |
| 2026-07-29 | 6.920 | 7.070 | 6.900 | 7.030 | 7.030 | 4,189,900 |
| 2026-07-28 | 6.840 | 7.040 | 6.810 | 6.920 | 6.920 | 3,531,300 |
| 2026-07-27 | 6.630 | 6.910 | 6.600 | 6.890 | 6.890 | 3,607,800 |
| 2026-07-24 | 6.730 | 6.780 | 6.590 | 6.670 | 6.670 | 3,504,800 |
| 2026-07-23 | 6.570 | 6.790 | 6.530 | 6.780 | 6.780 | 4,440,799 |
Page 1 of 21 · 1,218 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-10 | 0.0040 CNY |
| 2024-07-09 | 0.0040 CNY |
| 2023-07-12 | 0.0230 CNY |
| 2022-06-15 | 0.0250 CNY |
| 2021-06-15 | 0.0250 CNY |
| 2020-06-05 | 0.0210 CNY |
| 2019-06-25 | 0.0190 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.