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
2026-04-23	9.440	9.440	9.180	9.260	9.260	4,600,200
2026-04-22	9.450	9.470	9.300	9.410	9.410	3,478,700
2026-04-21	9.500	9.520	9.350	9.420	9.420	3,218,800
2026-04-20	9.520	9.560	9.410	9.520	9.520	3,537,100
2026-04-17	9.490	9.580	9.410	9.500	9.500	4,060,600
2026-04-16	9.260	9.540	9.200	9.500	9.500	5,467,600
2026-04-15	9.520	9.520	9.190	9.240	9.240	4,434,627
2026-04-14	9.360	9.490	9.310	9.430	9.430	4,361,800
2026-04-13	9.310	9.330	9.220	9.290	9.290	3,814,273
2026-04-10	9.340	9.390	9.200	9.310	9.310	5,586,200
2026-04-09	9.320	9.700	9.180	9.260	9.260	7,239,000
2026-04-08	9.050	9.380	9.010	9.370	9.370	6,193,205
2026-04-07	8.740	8.960	8.670	8.890	8.890	4,886,800
2026-04-03	8.930	8.980	8.660	8.740	8.740	5,609,700
2026-04-02	9.100	9.160	8.820	8.890	8.890	4,149,200
2026-04-01	9.270	9.270	9.000	9.100	9.100	3,896,700
2026-03-31	9.180	9.300	8.990	9.010	9.010	4,592,500
2026-03-30	9.000	9.190	8.900	9.180	9.180	5,246,200
2026-03-27	8.800	9.100	8.760	9.090	9.090	4,679,700
2026-03-26	9.060	9.180	8.850	8.910	8.910	6,777,300
2026-03-25	8.870	9.180	8.870	9.070	9.070	8,525,800
2026-03-24	8.580	8.870	8.370	8.850	8.850	10,796,300
2026-03-23	8.900	8.990	8.250	8.330	8.330	11,957,400
2026-03-20	9.830	9.950	9.140	9.190	9.190	12,528,600
2026-03-19	9.860	9.960	9.730	9.760	9.760	5,602,400
2026-03-18	9.600	9.960	9.570	9.960	9.960	8,456,500
2026-03-17	9.800	9.890	9.530	9.560	9.560	5,619,300
2026-03-16	9.840	9.950	9.650	9.800	9.800	4,791,900
2026-03-13	9.870	10.040	9.800	9.840	9.840	5,418,400
2026-03-12	10.160	10.240	9.830	9.870	9.870	6,349,300
2026-03-11	10.210	10.320	10.130	10.180	10.180	6,436,400
2026-03-10	10.000	10.210	9.950	10.200	10.200	7,390,400
2026-03-09	9.800	9.940	9.650	9.940	9.940	6,800,300
2026-03-06	9.560	9.950	9.530	9.920	9.920	6,484,800
2026-03-05	9.690	9.740	9.570	9.610	9.610	5,902,500
2026-03-04	9.290	9.570	9.250	9.500	9.500	6,761,800
2026-03-03	9.870	10.020	9.450	9.470	9.470	8,781,300
2026-03-02	10.120	10.300	9.840	9.870	9.870	7,743,600
2026-02-27	10.220	10.310	10.170	10.310	10.310	5,743,900
2026-02-26	10.160	10.320	10.100	10.250	10.250	6,767,100
2026-02-25	10.220	10.330	10.120	10.160	10.160	6,753,200
2026-02-24	10.290	10.300	10.120	10.220	10.220	5,796,000
2026-02-13	10.210	10.440	10.160	10.220	10.220	8,407,400
2026-02-12	10.320	10.320	10.110	10.240	10.240	5,713,328
2026-02-11	10.250	10.330	10.180	10.250	10.250	5,721,900
2026-02-10	10.150	10.380	10.140	10.290	10.290	9,382,300
2026-02-09	10.080	10.160	10.030	10.150	10.150	5,968,900
2026-02-06	9.880	10.070	9.810	9.980	9.980	7,332,699
2026-02-05	9.960	10.090	9.900	9.960	9.960	7,900,400
2026-02-04	9.910	10.030	9.850	9.960	9.960	7,228,899
2026-02-03	9.820	9.940	9.790	9.910	9.910	5,431,800
2026-02-02	9.900	9.980	9.640	9.700	9.700	6,072,900
2026-01-30	9.650	9.950	9.640	9.920	9.920	7,751,900
2026-01-29	9.620	9.930	9.560	9.720	9.720	9,537,600
2026-01-28	10.020	10.100	9.800	9.820	9.820	6,811,500
2026-01-27	9.960	10.040	9.640	10.020	10.020	9,221,605
2026-01-26	10.080	10.160	9.810	9.970	9.970	9,872,700
2026-01-23	10.050	10.130	9.980	10.120	10.120	10,319,290
2026-01-22	10.000	10.090	9.930	10.070	10.070	10,080,900
2026-01-21	9.900	10.130	9.820	9.990	9.990	9,176,700

← NewerPage 3 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.