Jilin Jlu Communication Design Institute Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	6.700	6.760	6.250	6.670	6.670	8,306,150
2026-07-20	7.000	7.180	6.610	6.700	6.700	7,465,287
2026-07-17	7.100	7.290	6.900	6.980	6.980	6,684,205
2026-07-16	7.070	7.290	6.980	7.180	7.180	5,113,750
2026-07-15	7.040	7.170	6.980	7.080	7.080	5,044,700
2026-07-14	6.830	7.050	6.720	7.030	7.030	5,870,800
2026-07-13	7.200	7.250	6.820	6.850	6.850	6,001,100
2026-07-10	7.010	7.400	6.910	7.220	7.220	7,886,800
2026-07-09	6.910	7.040	6.720	7.030	7.030	6,228,705
2026-07-08	6.960	6.980	6.800	6.900	6.900	4,051,400
2026-07-07	7.110	7.130	6.910	6.930	6.930	4,508,001
2026-07-06	7.250	7.320	7.080	7.110	7.110	6,620,014
2026-07-03	7.200	7.340	7.100	7.260	7.260	8,247,400
2026-07-02	7.330	7.480	7.150	7.150	7.150	6,102,400
2026-07-01	7.140	7.500	7.050	7.350	7.350	7,837,530
2026-06-30	7.140	7.290	7.010	7.080	7.080	6,099,000
2026-06-29	7.130	7.280	6.930	7.140	7.140	6,572,400
2026-06-26	7.390	7.390	7.080	7.210	7.210	6,467,800
2026-06-25	7.630	7.660	7.370	7.440	7.440	6,794,521
2026-06-24	8.020	8.020	7.520	7.640	7.640	7,376,105
2026-06-23	7.950	8.160	7.890	8.020	8.020	5,133,900
2026-06-22	7.740	8.020	7.450	7.990	7.990	8,184,722
2026-06-18	7.850	7.940	7.690	7.800	7.800	5,274,600
2026-06-17	8.080	8.130	7.850	7.900	7.900	5,290,400
2026-06-16	8.000	8.210	7.850	8.120	8.120	6,458,400
2026-06-15	8.030	8.180	7.890	8.000	8.000	4,988,600
2026-06-12	7.990	8.190	7.920	7.970	7.970	4,764,999
2026-06-11	7.950	8.080	7.750	7.910	7.910	5,645,907
2026-06-10	8.130	8.250	7.870	8.090	8.090	5,329,800
2026-06-09	8.210	8.320	8.080	8.220	8.220	5,513,900
2026-06-08	8.030	8.410	7.980	8.120	8.120	6,115,965
2026-06-05	8.220	8.550	8.090	8.320	8.320	6,059,100
2026-06-04	8.280	8.450	8.130	8.220	8.220	5,923,300
2026-06-03	8.420	8.570	8.290	8.360	8.360	6,314,004
2026-06-02	8.730	8.770	8.320	8.410	8.410	7,163,200
2026-06-01	8.480	8.910	8.440	8.710	8.710	9,704,915
2026-05-29	8.980	9.070	8.400	8.470	8.470	8,978,650
2026-05-28	8.980	9.090	8.650	8.950	8.950	8,207,163
2026-05-27	9.450	9.490	8.910	9.020	9.020	9,908,000
2026-05-26	9.750	9.850	9.330	9.440	9.440	7,246,100
2026-05-25	9.920	10.070	9.610	9.830	9.830	7,485,600
2026-05-22	9.750	10.020	9.520	9.890	9.890	8,207,799
2026-05-21	10.050	10.290	9.580	9.620	9.620	8,223,400
2026-05-20	10.200	10.240	9.960	10.080	10.080	7,778,790
2026-05-19	10.100	10.360	10.020	10.280	10.280	8,969,500
2026-05-18	9.760	10.180	9.630	10.160	10.160	8,711,400
2026-05-15	9.990	10.030	9.620	9.750	9.750	6,677,200
2026-05-14	10.080	10.190	9.920	9.930	9.930	5,491,076
2026-05-13	9.900	10.080	9.820	9.990	9.990	5,396,300
2026-05-12	10.040	10.190	9.810	9.920	9.920	6,240,605
2026-05-11	10.120	10.140	9.930	10.050	10.050	5,297,100
2026-05-08	9.900	10.090	9.850	10.080	10.080	6,184,700
2026-05-07	9.880	10.000	9.830	9.880	9.880	5,043,800
2026-05-06	9.900	10.020	9.800	9.890	9.890	6,931,100
2026-04-30	9.740	9.880	9.680	9.830	9.830	6,145,200
2026-04-29	9.350	9.830	9.300	9.760	9.760	11,362,970
2026-04-28	9.380	9.550	9.330	9.410	9.410	5,348,100
2026-04-27	9.330	9.500	9.120	9.500	9.500	5,400,200
2026-04-24	9.210	9.340	9.030	9.300	9.300	4,575,700
2026-04-23	9.440	9.440	9.180	9.260	9.260	4,600,200

← NewerPage 2 of 3 · 121 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.