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
2025-10-24	9.290	9.290	9.180	9.230	9.230	4,245,700
2025-10-23	9.170	9.240	9.080	9.240	9.240	4,413,000
2025-10-22	9.160	9.230	9.100	9.170	9.170	4,747,200
2025-10-21	9.030	9.160	8.960	9.160	9.160	5,705,583
2025-10-20	8.930	9.040	8.910	9.030	9.030	4,274,600
2025-10-17	8.910	9.020	8.820	8.830	8.830	5,198,800
2025-10-16	9.100	9.100	8.830	8.870	8.870	3,848,700
2025-10-15	8.990	9.110	8.910	9.070	9.070	4,832,800
2025-10-14	9.000	9.150	8.900	8.940	8.940	4,688,600
2025-10-13	8.750	8.990	8.580	8.980	8.980	5,383,700
2025-10-10	9.000	9.130	8.970	9.060	9.060	5,415,200
2025-10-09	9.080	9.160	9.030	9.050	9.050	5,091,300
2025-09-30	9.160	9.230	9.070	9.080	9.080	4,326,000
2025-09-29	9.020	9.220	8.910	9.160	9.160	4,853,600
2025-09-26	9.060	9.160	8.960	9.050	9.050	4,473,900
2025-09-25	9.200	9.250	9.020	9.040	9.040	5,961,600
2025-09-24	8.850	9.210	8.800	9.200	9.200	8,134,800
2025-09-23	9.040	9.070	8.570	8.930	8.930	11,396,800
2025-09-22	9.050	9.080	8.940	9.040	9.040	4,319,100
2025-09-19	9.160	9.240	8.990	9.050	9.050	6,034,600
2025-09-18	9.340	9.410	9.060	9.130	9.130	9,553,500
2025-09-17	9.400	9.420	9.310	9.350	9.350	6,320,400
2025-09-16	9.350	9.460	9.270	9.400	9.400	8,163,500
2025-09-15	9.330	9.430	9.180	9.400	9.400	10,428,172
2025-09-12	9.510	9.590	9.350	9.350	9.350	13,107,349
2025-09-11	9.520	9.590	9.330	9.550	9.550	22,029,157
2025-09-10	9.200	10.360	9.150	9.690	9.690	29,510,772
2025-09-09	9.200	9.250	9.080	9.140	9.140	5,364,100
2025-09-08	9.200	9.340	9.110	9.240	9.240	6,755,400
2025-09-05	9.130	9.200	9.000	9.180	9.180	6,048,900
2025-09-04	9.090	9.260	8.970	9.050	9.050	7,705,400
2025-09-03	9.400	9.440	9.030	9.060	9.060	7,798,800
2025-09-02	9.690	9.720	9.160	9.390	9.390	10,798,600
2025-09-01	9.730	9.900	9.690	9.690	9.690	9,364,100
2025-08-29	10.080	10.140	9.710	9.740	9.740	12,991,700
2025-08-28	10.130	10.460	9.750	10.200	10.200	14,118,326
2025-08-27	10.460	10.560	10.010	10.030	10.030	11,966,929
2025-08-26	10.300	10.690	10.190	10.490	10.490	14,439,283
2025-08-25	10.320	10.360	10.110	10.300	10.300	9,326,300
2025-08-22	10.230	10.320	10.090	10.300	10.300	9,161,400
2025-08-21	10.240	10.300	10.140	10.260	10.260	6,467,500
2025-08-20	10.170	10.250	10.030	10.250	10.250	11,075,354
2025-08-19	10.000	10.190	9.940	10.170	10.170	8,423,600
2025-08-18	9.880	10.130	9.860	10.000	10.000	9,134,900
2025-08-15	9.810	9.920	9.770	9.860	9.860	7,062,100
2025-08-14	10.050	10.120	9.780	9.800	9.800	10,161,000
2025-08-13	10.220	10.240	10.020	10.070	10.070	7,610,300
2025-08-12	10.300	10.300	10.110	10.170	10.170	6,991,400
2025-08-11	10.190	10.320	10.140	10.280	10.280	7,622,700
2025-08-08	10.170	10.250	10.100	10.240	10.240	7,780,500
2025-08-07	10.410	10.410	10.170	10.220	10.220	12,508,601
2025-08-06	10.340	10.430	10.300	10.390	10.390	12,212,500
2025-08-05	10.150	10.440	10.080	10.420	10.420	18,698,145
2025-08-04	10.080	10.170	9.970	10.160	10.160	11,238,214
2025-08-01	9.870	10.220	9.820	10.150	10.150	16,839,214
2025-07-31	9.830	10.080	9.790	9.860	9.860	9,215,045
2025-07-30	9.850	9.930	9.720	9.840	9.840	6,867,600
2025-07-29	9.950	10.030	9.780	9.910	9.910	6,952,500
2025-07-28	9.810	9.990	9.800	9.960	9.960	9,961,400
2025-07-25	9.650	9.850	9.630	9.800	9.800	6,525,700

← NewerPage 5 of 21 · 1,212 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.