Jilin OLED Material Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	31.330	32.850	31.130	31.950	18.034	3,502,398
2024-04-24	29.590	31.500	29.540	31.500	17.780	3,884,912
2024-04-23	30.170	30.930	29.520	29.700	16.764	2,145,237
2024-04-22	30.000	30.790	28.760	30.030	16.950	2,645,909
2024-04-19	29.410	30.930	29.220	29.880	16.865	3,417,039
2024-04-18	30.200	30.440	28.870	29.500	16.651	2,430,929
2024-04-17	27.890	29.880	27.850	29.670	16.747	5,438,724
2024-04-16	29.570	29.670	27.130	27.400	15.465	3,777,837
2024-04-15	29.480	30.000	28.500	29.560	16.685	3,660,830
2024-04-12	29.700	30.500	29.550	29.680	16.752	3,281,192
2024-04-11	30.040	30.850	29.100	29.290	16.532	5,005,133
2024-04-10	31.670	31.670	30.080	30.510	17.221	3,561,573
2024-04-09	31.340	32.330	30.740	31.510	17.785	3,147,454
2024-04-08	32.360	32.390	31.320	31.340	17.689	3,864,801
2024-04-03	33.500	33.680	32.020	32.360	18.265	3,596,045
2024-04-02	35.070	35.880	33.560	33.860	19.112	3,448,581
2024-04-01	34.210	36.450	33.300	35.170	19.851	5,260,839
2024-03-29	33.330	33.990	32.620	33.700	19.021	1,523,597
2024-03-28	32.840	34.250	32.690	33.730	19.038	2,940,576
2024-03-27	34.500	34.550	32.600	32.700	18.457	3,841,457
2024-03-26	34.800	35.290	34.010	34.550	19.501	2,723,550
2024-03-25	36.970	37.370	35.050	35.310	19.930	3,500,671
2024-03-22	38.280	38.280	36.700	37.150	20.969	2,017,063
2024-03-21	37.810	38.500	37.020	37.500	21.166	2,283,350
2024-03-20	38.500	38.580	37.300	38.130	21.522	3,162,393
2024-03-19	38.980	39.000	37.820	38.590	21.781	2,384,146
2024-03-18	38.120	40.280	37.600	39.200	22.126	3,413,464
2024-03-15	36.190	38.430	35.420	38.120	21.516	3,390,952
2024-03-14	36.840	36.860	35.080	36.180	20.421	2,697,248
2024-03-13	35.540	37.400	35.540	36.740	20.737	1,989,597
2024-03-12	36.500	36.990	35.620	35.880	20.252	2,232,103
2024-03-11	34.860	36.710	34.120	36.160	20.410	3,772,399
2024-03-08	32.050	35.260	32.050	34.890	19.693	3,694,992
2024-03-07	34.110	34.660	32.240	32.400	18.288	3,765,520
2024-03-06	34.950	35.400	33.310	33.900	19.134	5,289,007
2024-03-05	35.500	36.410	34.500	34.710	19.592	2,298,853
2024-03-04	35.200	36.950	34.630	36.280	20.478	4,097,728
2024-03-01	34.040	35.390	33.100	35.060	19.789	3,875,035
2024-02-29	33.000	34.280	32.000	33.700	19.021	3,779,517
2024-02-28	35.280	36.770	32.510	32.680	18.446	5,688,078
2024-02-27	33.000	35.790	32.790	35.580	20.083	4,956,139
2024-02-26	31.870	34.800	31.870	33.330	18.813	6,652,532
2024-02-23	30.020	32.340	29.730	31.880	17.994	4,070,312
2024-02-22	29.910	30.690	29.680	30.150	17.018	2,881,095
2024-02-21	28.400	31.100	27.890	30.150	17.018	5,075,852
2024-02-20	29.000	29.280	27.800	28.950	16.340	5,451,307
2024-02-19	30.900	32.620	28.350	29.460	16.628	5,951,897
2024-02-08	25.930	31.000	24.660	30.650	17.300	7,001,729
2024-02-07	26.880	27.750	24.670	25.830	14.579	9,804,970
2024-02-06	23.300	27.010	21.800	25.580	14.438	7,711,836
2024-02-05	27.050	27.400	22.070	23.230	13.112	8,896,366
2024-02-02	29.480	29.480	25.960	27.050	15.268	5,575,449
2024-02-01	31.270	31.270	28.800	29.160	16.459	5,080,605
2024-01-31	31.590	32.370	29.500	30.420	17.170	4,960,361
2024-01-30	31.900	32.370	31.190	31.690	17.887	3,026,286
2024-01-29	33.270	33.270	31.830	31.970	18.045	2,810,016
2024-01-26	34.250	34.810	32.800	32.810	18.519	3,107,692
2024-01-25	33.820	35.160	33.290	34.440	19.439	4,010,270
2024-01-24	34.070	35.000	32.870	33.810	19.084	2,966,283
2024-01-23	34.500	35.000	33.830	34.760	19.620	3,160,083

← NewerPage 11 of 21 · 1,216 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.