Jilin OLED Material Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	46.230	46.230	44.530	44.970	25.383	1,871,520
2023-07-26	47.370	47.370	45.580	45.910	25.913	1,745,976
2023-07-25	45.840	47.660	44.830	47.500	26.811	3,227,197
2023-07-24	46.430	46.440	44.890	45.580	25.727	1,525,065
2023-07-21	47.000	47.130	45.620	46.000	25.964	3,169,057
2023-07-20	48.460	48.870	47.090	47.110	26.591	1,331,851
2023-07-19	49.600	49.600	47.900	48.510	27.381	2,130,717
2023-07-18	47.780	50.330	46.610	49.810	28.114	3,013,797
2023-07-17	47.920	48.890	47.000	47.480	26.799	1,537,986
2023-07-14	49.190	49.190	47.620	47.920	27.048	2,278,723
2023-07-13	49.220	49.540	48.400	48.810	27.550	1,692,215
2023-07-12	49.970	50.970	48.580	48.780	27.533	1,916,283
2023-07-11	51.000	51.000	49.500	50.070	28.261	2,054,794
2023-07-10	51.500	51.970	50.320	50.570	28.543	1,961,274
2023-07-07	52.260	52.660	51.000	51.240	28.922	1,452,153
2023-07-06	52.000	53.150	50.570	52.000	29.351	1,787,296
2023-07-05	52.100	53.200	51.500	51.770	29.221	3,870,531
2023-07-04	52.170	52.400	50.260	51.820	29.249	5,019,203
2023-07-03	49.810	53.000	49.810	52.170	29.447	6,889,066
2023-06-30	49.060	49.570	47.720	49.400	27.883	2,196,193
2023-06-29	49.000	49.400	47.500	48.830	27.561	3,103,596
2023-06-28	50.010	50.190	48.000	48.870	27.584	3,976,257
2023-06-27	49.510	50.800	48.920	50.190	28.329	2,132,121
2023-06-26	49.050	50.200	48.620	49.150	27.742	2,236,597
2023-06-21	50.610	50.800	49.010	49.770	28.092	1,883,674
2023-06-20	50.770	51.300	49.770	50.600	28.560	1,811,298
2023-06-19	50.350	51.400	48.600	50.400	28.447	2,550,416
2023-06-16	49.050	51.000	48.400	50.330	28.408	2,498,958
2023-06-15	48.520	49.400	48.230	49.050	27.685	1,292,597
2023-06-14	48.470	50.050	48.400	48.710	27.494	2,416,473
2023-06-13	47.890	50.240	47.540	48.700	27.488	2,060,237
2023-06-12	48.930	49.300	47.860	47.880	27.025	1,660,817
2023-06-09	48.600	49.780	47.510	48.740	27.511	2,834,220
2023-06-08	49.800	52.290	48.420	48.610	27.437	4,809,342
2023-06-07	48.480	50.570	48.200	49.800	28.109	1,641,721
2023-06-06	50.210	50.300	48.170	48.400	27.319	3,034,847
2023-06-05	49.010	51.410	48.520	50.210	28.340	4,648,156
2023-06-02	49.950	50.300	48.680	49.200	27.770	2,989,850
2023-06-01	48.000	50.800	47.770	49.360	27.861	3,141,888
2023-05-31	47.340	49.650	47.000	48.700	27.488	3,269,108
2023-05-30	46.680	48.830	46.260	47.580	26.856	3,684,522
2023-05-29	43.520	48.360	43.050	46.850	26.444	5,944,013
2023-05-26	43.630	45.000	42.700	43.300	24.440	2,888,844
2023-05-25	62.010	63.580	61.260	62.470	24.621	2,511,691
2023-05-24	62.960	63.700	61.610	62.100	24.476	2,127,421
2023-05-23	63.290	65.300	62.650	62.960	24.815	2,647,716
2023-05-22	63.640	65.590	63.100	63.680	25.098	2,932,624
2023-05-19	65.080	65.300	63.000	63.610	25.071	2,731,629
2023-05-18	65.200	65.930	63.960	65.040	25.634	2,832,570
2023-05-17	65.350	66.480	63.710	66.190	26.088	4,328,623
2023-05-16	63.500	67.000	62.220	66.000	26.013	9,500,551
2023-05-15	59.630	63.800	58.780	63.000	24.830	4,140,973
2023-05-12	59.770	60.970	59.060	59.450	23.431	1,386,278
2023-05-11	60.500	63.080	60.200	60.600	23.884	3,173,358
2023-05-10	58.260	63.100	57.410	60.700	23.924	5,509,950
2023-05-09	60.000	61.000	57.770	58.260	22.962	2,785,332
2023-05-08	56.990	61.190	55.010	60.290	23.762	4,847,766
2023-05-05	59.360	59.360	55.960	56.300	22.190	2,322,122
2023-05-04	59.680	61.340	57.700	59.000	23.254	3,012,822
2023-04-28	58.990	63.330	58.000	60.900	24.003	5,166,645

← NewerPage 14 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.