Jilin OLED Material Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	37.770	37.980	34.000	34.650	19.558	4,287,932
2024-01-19	37.680	38.400	37.050	37.380	21.099	1,582,771
2024-01-18	37.720	38.120	36.200	37.680	21.268	1,735,075
2024-01-17	39.620	39.620	37.600	37.820	21.347	2,213,964
2024-01-16	39.750	40.360	38.850	39.570	22.335	1,522,573
2024-01-15	39.750	40.990	39.060	39.900	22.521	1,617,262
2024-01-12	40.320	40.730	39.240	39.820	22.476	2,084,008
2024-01-11	41.970	41.970	39.700	40.210	22.696	3,128,907
2024-01-10	42.750	42.750	40.950	41.160	23.232	1,815,302
2024-01-09	41.210	43.160	41.210	41.890	23.644	2,397,531
2024-01-08	43.590	43.620	40.600	41.070	23.181	4,741,336
2024-01-05	44.000	44.880	43.250	43.650	24.638	2,393,522
2024-01-04	45.800	45.890	43.400	44.070	24.875	2,756,577
2024-01-03	48.000	48.180	44.000	45.900	25.908	5,012,809
2024-01-02	47.780	48.680	46.860	48.120	27.161	4,624,226
2023-12-29	44.410	47.780	44.110	47.340	26.720	4,395,649
2023-12-28	42.730	45.610	42.500	44.530	25.134	3,188,883
2023-12-27	44.740	45.280	43.200	43.350	24.468	2,848,423
2023-12-26	46.330	46.340	43.180	44.300	25.004	1,438,394
2023-12-25	44.210	45.680	44.210	44.910	25.349	1,327,008
2023-12-22	45.780	45.790	44.100	44.220	24.959	2,127,390
2023-12-21	46.110	46.240	44.500	45.380	25.614	1,929,977
2023-12-20	46.500	47.090	45.750	46.010	25.970	1,510,902
2023-12-19	45.000	46.850	44.600	46.500	26.246	2,270,834
2023-12-18	46.320	46.670	44.850	45.000	25.400	2,431,230
2023-12-15	46.060	47.080	45.580	46.640	26.325	2,384,298
2023-12-14	47.150	47.150	45.800	46.110	26.026	1,679,386
2023-12-13	47.820	47.820	46.750	46.950	26.500	1,013,021
2023-12-12	47.340	48.100	46.020	47.710	26.929	3,960,951
2023-12-11	47.200	48.010	46.400	47.690	26.918	2,955,869
2023-12-08	46.590	48.230	46.580	47.450	26.782	2,460,900
2023-12-07	47.640	47.640	46.060	46.920	26.483	3,291,257
2023-12-06	46.790	47.910	46.330	47.720	26.935	3,386,641
2023-12-05	48.000	48.200	46.500	47.270	26.681	3,435,242
2023-12-04	50.310	50.310	47.570	48.140	27.172	3,036,917
2023-12-01	49.040	51.290	46.700	49.900	28.165	5,425,796
2023-11-30	47.470	49.290	47.440	48.720	27.499	4,807,422
2023-11-29	51.250	52.560	46.520	49.020	27.669	11,972,461
2023-11-28	49.440	50.960	48.060	50.310	28.397	4,720,447
2023-11-27	46.720	49.900	46.720	49.450	27.911	6,123,001
2023-11-24	45.970	47.250	45.560	46.720	26.370	2,739,181
2023-11-23	45.690	46.600	44.910	46.150	26.049	2,969,966
2023-11-22	47.000	47.000	45.130	45.930	25.924	4,152,551
2023-11-21	47.740	48.500	45.300	47.000	26.528	6,998,202
2023-11-20	48.020	48.880	46.180	48.000	27.093	8,098,008
2023-11-17	46.000	48.010	43.810	48.010	27.099	7,835,252
2023-11-16	44.740	47.500	44.080	46.150	26.049	5,156,602
2023-11-15	43.250	46.450	43.000	44.640	25.196	5,048,715
2023-11-14	40.800	43.310	40.800	42.860	24.192	3,785,994
2023-11-13	41.390	42.220	40.230	41.470	23.407	3,687,363
2023-11-10	40.140	41.320	39.600	41.290	23.306	4,462,846
2023-11-09	42.390	42.390	39.600	40.150	22.662	4,738,839
2023-11-08	40.880	42.470	40.880	41.830	23.610	4,638,602
2023-11-07	40.900	41.610	39.520	41.300	23.311	5,753,205
2023-11-06	38.900	41.500	38.130	40.900	23.085	8,775,817
2023-11-03	37.080	38.850	35.600	38.310	21.624	6,575,830
2023-11-02	36.580	38.740	35.890	36.060	20.354	9,148,935
2023-11-01	33.970	36.800	33.880	36.080	20.365	6,481,376
2023-10-31	35.040	35.500	33.420	33.880	19.123	5,070,129
2023-10-30	31.430	35.660	31.300	35.500	20.037	7,648,344

← NewerPage 12 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.