Jilin OLED Material Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	31.800	33.270	31.400	32.920	18.581	4,147,405
2023-10-26	32.030	32.300	31.180	31.920	18.017	3,747,031
2023-10-25	32.800	33.330	31.720	31.880	17.994	3,707,166
2023-10-24	32.050	33.660	32.050	32.750	18.485	5,432,921
2023-10-23	33.480	33.510	32.140	32.600	18.401	3,333,466
2023-10-20	34.890	35.000	33.140	33.390	18.846	2,198,846
2023-10-19	34.360	35.700	33.990	34.380	19.405	6,121,182
2023-10-18	35.120	35.480	33.680	33.690	19.016	5,278,815
2023-10-17	37.350	37.350	34.970	35.110	19.817	4,034,968
2023-10-16	37.990	38.660	36.690	36.910	20.833	1,885,561
2023-10-13	38.320	38.380	37.000	37.670	21.262	2,351,329
2023-10-12	37.850	39.120	37.260	38.660	21.821	4,074,682
2023-10-11	38.150	38.500	37.220	37.680	21.268	1,938,343
2023-10-10	38.010	38.270	37.600	37.800	21.336	1,552,069
2023-10-09	38.400	38.800	37.260	37.840	21.358	2,362,933
2023-09-28	37.810	38.550	37.600	38.380	21.663	1,962,371
2023-09-27	37.500	38.250	37.440	37.510	21.172	1,844,638
2023-09-26	37.330	37.800	36.950	37.400	21.110	1,597,127
2023-09-25	38.310	38.500	36.900	37.330	21.070	2,454,417
2023-09-22	35.930	38.290	35.530	38.160	21.539	3,169,588
2023-09-21	36.120	37.340	36.000	36.150	20.404	2,354,546
2023-09-20	38.160	38.490	36.010	36.460	20.579	3,464,114
2023-09-19	39.390	39.390	37.500	38.080	21.494	3,837,852
2023-09-18	39.110	40.580	38.800	39.390	22.233	2,505,182
2023-09-15	39.450	40.470	39.060	39.370	22.222	2,094,074
2023-09-14	40.740	40.940	38.960	39.450	22.267	1,999,601
2023-09-13	41.450	41.980	40.200	40.670	22.956	1,695,674
2023-09-12	41.880	42.000	41.270	41.460	23.401	912,885
2023-09-11	41.370	42.500	40.510	41.770	23.576	1,733,200
2023-09-08	40.600	41.380	39.830	40.910	23.091	2,627,558
2023-09-07	42.690	42.800	40.600	40.880	23.074	2,143,757
2023-09-06	40.750	42.200	40.070	41.950	23.678	1,831,675
2023-09-05	41.610	42.500	40.500	40.810	23.035	2,081,562
2023-09-04	42.000	42.000	40.400	41.460	23.401	1,965,788
2023-09-01	42.710	43.420	41.320	41.520	23.435	1,759,366
2023-08-31	42.980	43.430	41.800	42.460	23.966	2,081,533
2023-08-30	40.720	42.830	40.450	42.570	24.028	3,893,480
2023-08-29	37.950	40.790	37.600	40.240	22.713	2,988,454
2023-08-28	40.810	41.480	37.730	37.950	21.420	2,511,835
2023-08-25	40.420	40.420	38.340	38.510	21.736	2,274,641
2023-08-24	38.780	41.280	38.300	40.420	22.814	2,602,805
2023-08-23	39.060	40.500	38.600	38.900	21.957	972,691
2023-08-22	39.490	40.460	38.690	39.680	22.397	1,222,786
2023-08-21	38.900	40.780	38.900	39.490	22.290	1,433,873
2023-08-18	40.600	41.650	39.500	39.600	22.352	2,709,297
2023-08-17	40.000	40.810	39.000	39.750	22.436	4,794,546
2023-08-16	42.570	44.200	39.500	40.390	22.798	6,445,740
2023-08-15	45.140	45.960	42.600	43.390	24.491	2,695,946
2023-08-14	44.380	45.990	43.650	44.820	25.298	1,963,716
2023-08-11	46.480	48.330	44.650	44.840	25.309	2,807,323
2023-08-10	45.380	46.700	44.430	46.090	26.015	2,096,490
2023-08-09	44.860	44.860	43.500	44.460	25.095	1,241,249
2023-08-08	44.680	44.990	44.060	44.200	24.948	836,292
2023-08-07	45.020	45.260	43.940	44.650	25.202	1,531,803
2023-08-04	45.460	45.820	44.300	44.610	25.179	941,129
2023-08-03	45.810	47.240	45.250	45.470	25.665	1,025,001
2023-08-02	46.000	47.500	44.500	46.040	25.987	2,171,267
2023-08-01	44.750	45.860	44.060	45.030	25.417	1,643,493
2023-07-31	44.080	45.200	43.240	44.280	24.993	1,757,295
2023-07-28	44.750	44.780	43.000	44.190	24.942	2,303,076

← NewerPage 13 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.