Jilin OLED Material Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	19.800	19.970	18.860	18.960	15.495	2,450,246
2024-07-23	20.870	21.050	19.760	19.790	16.173	2,937,613
2024-07-22	21.160	21.160	20.460	20.870	17.056	1,846,405
2024-07-19	20.360	21.280	20.140	20.790	16.990	1,821,691
2024-07-18	20.460	20.650	19.610	20.380	16.655	3,168,649
2024-07-17	21.200	21.200	20.690	20.690	16.908	2,247,003
2024-07-16	21.110	21.310	20.700	21.180	17.309	1,389,828
2024-07-15	22.170	22.170	20.710	21.070	17.219	2,395,015
2024-07-12	21.990	22.450	21.700	22.150	18.101	2,148,265
2024-07-11	21.700	22.160	21.450	22.030	18.003	2,912,924
2024-07-10	21.000	21.880	20.920	21.350	17.448	2,333,890
2024-07-09	20.770	21.760	20.500	21.330	17.431	3,492,902
2024-07-08	21.090	21.170	20.560	20.610	16.843	1,642,561
2024-07-05	20.790	20.790	20.790	20.790	16.990	0
2024-07-04	21.390	21.560	20.690	20.790	16.990	2,153,908
2024-07-03	21.500	22.020	20.770	21.390	17.480	3,715,014
2024-07-02	22.830	23.040	21.680	21.980	17.963	3,630,496
2024-07-01	23.700	23.990	22.850	23.010	18.804	2,876,151
2024-06-28	23.350	24.470	23.100	23.460	19.172	3,477,322
2024-06-27	24.300	24.800	23.410	23.500	19.205	2,713,670
2024-06-26	23.030	24.630	22.890	24.380	19.924	3,329,631
2024-06-25	24.120	24.320	22.800	23.200	18.960	4,555,872
2024-06-24	25.890	26.040	23.810	24.120	19.711	3,602,548
2024-06-21	25.580	26.050	25.310	25.890	21.158	1,585,228
2024-06-20	25.600	26.480	25.420	25.750	21.043	2,397,979
2024-06-19	26.350	26.600	25.650	26.010	21.256	1,625,604
2024-06-18	26.800	26.800	25.510	26.360	21.542	3,566,120
2024-06-17	25.450	26.450	25.280	26.120	21.346	2,331,463
2024-06-14	25.390	25.930	24.830	25.570	20.896	3,112,272
2024-06-13	25.340	26.500	25.220	25.560	20.888	2,663,926
2024-06-12	25.360	25.580	24.970	25.200	20.594	3,121,672
2024-06-11	23.730	25.300	23.250	25.160	20.561	4,331,080
2024-06-07	23.880	24.650	23.720	24.220	19.793	3,568,796
2024-06-06	34.710	35.290	33.300	33.880	19.123	5,313,312
2024-06-05	35.850	36.280	34.810	34.930	19.716	3,903,206
2024-06-04	36.330	36.370	35.130	35.970	20.303	4,353,412
2024-06-03	37.780	38.120	35.760	36.230	20.449	5,534,314
2024-05-31	38.010	38.730	37.680	37.780	21.324	2,415,655
2024-05-30	38.000	38.790	37.540	38.060	21.482	3,135,513
2024-05-29	38.600	39.400	37.790	38.550	21.759	4,365,150
2024-05-28	37.300	41.600	36.530	39.000	22.013	9,546,366
2024-05-27	36.250	37.500	35.520	37.260	21.031	3,921,981
2024-05-24	37.000	37.450	36.260	36.300	20.489	2,867,024
2024-05-23	37.240	37.880	36.630	37.330	21.070	3,337,706
2024-05-22	37.680	38.220	36.610	38.000	21.448	6,222,756
2024-05-21	35.500	38.510	35.500	37.960	21.426	8,331,373
2024-05-20	34.000	36.000	34.000	35.600	20.094	4,857,483
2024-05-17	33.650	34.180	33.000	34.050	19.219	2,441,701
2024-05-16	32.670	33.900	32.670	33.660	18.999	3,335,183
2024-05-15	32.290	33.750	32.290	32.700	18.457	1,757,243
2024-05-14	32.450	33.100	31.770	32.680	18.446	1,676,478
2024-05-13	32.860	33.190	32.060	32.300	18.231	3,904,958
2024-05-10	34.700	35.140	33.350	33.570	18.948	2,860,856
2024-05-09	34.220	35.330	33.890	35.060	19.789	1,757,693
2024-05-08	35.580	35.580	34.340	34.570	19.513	3,487,501
2024-05-07	33.420	35.490	33.170	35.230	19.885	4,850,039
2024-05-06	32.550	33.510	32.500	33.200	18.739	4,088,683
2024-04-30	32.540	33.060	32.060	32.180	18.164	4,100,942
2024-04-29	32.890	33.500	32.210	32.540	18.367	4,969,067
2024-04-26	32.240	33.500	31.790	32.140	18.141	5,050,261

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.2000 CNY
2025-06-18	0.3000 CNY
2024-06-07	1.1200 CNY
2023-05-26	1.4000 CNY
2022-06-22	2.0945 CNY
2021-06-03	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.