Jilin OLED Material Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	38.650	42.770	37.500	41.000	16.159	15,357,706
2022-11-01	35.770	36.260	34.200	36.200	14.268	5,387,926
2022-10-31	32.200	36.300	32.200	34.960	13.779	6,624,784
2022-10-28	32.860	34.270	31.970	32.160	12.675	3,906,857
2022-10-27	34.130	34.850	32.560	32.610	12.853	3,073,979
2022-10-26	32.460	33.990	32.140	33.880	13.353	3,009,264
2022-10-25	34.040	34.150	31.880	32.490	12.805	4,135,707
2022-10-24	35.500	36.450	34.100	34.280	13.511	3,383,105
2022-10-21	33.800	35.770	33.360	35.460	13.976	3,412,295
2022-10-20	32.900	34.250	32.770	33.800	13.322	2,006,359
2022-10-19	34.160	34.200	33.170	33.210	13.089	1,592,783
2022-10-18	34.090	34.550	33.700	34.040	13.416	1,951,506
2022-10-17	33.120	34.440	32.780	34.220	13.487	3,163,646
2022-10-14	32.910	33.390	32.650	33.030	13.018	1,713,676
2022-10-13	33.400	33.500	32.710	32.900	12.967	1,731,079
2022-10-12	31.660	33.300	31.230	33.100	13.046	2,633,007
2022-10-11	31.090	31.550	30.680	31.550	12.435	1,194,752
2022-10-10	31.110	31.620	30.700	31.220	12.305	1,461,234
2022-09-30	32.000	32.010	30.880	31.300	12.336	2,034,122
2022-09-29	32.080	32.480	31.600	31.940	12.589	2,146,672
2022-09-28	32.780	32.790	31.770	31.830	12.545	2,588,448
2022-09-27	30.130	32.680	29.650	32.510	12.813	5,171,532
2022-09-26	30.280	30.730	29.830	29.890	11.781	1,884,485
2022-09-23	31.220	31.300	30.130	30.410	11.986	2,466,547
2022-09-22	30.500	31.280	30.300	30.760	12.123	2,087,110
2022-09-21	30.180	30.770	29.500	30.660	12.084	3,129,865
2022-09-20	29.150	30.880	28.900	30.360	11.966	4,126,478
2022-09-19	30.000	30.160	28.900	29.030	11.442	5,587,481
2022-09-16	29.820	31.100	29.670	30.310	11.946	3,369,816
2022-09-15	30.470	30.850	29.410	29.820	11.753	3,967,515
2022-09-14	29.800	30.940	29.630	30.510	12.025	2,250,417
2022-09-13	29.960	30.740	29.920	30.140	11.879	2,027,600
2022-09-09	30.160	30.380	29.780	30.150	11.883	2,248,441
2022-09-08	30.750	31.070	30.200	30.220	11.911	2,617,293
2022-09-07	30.700	31.300	30.410	30.880	12.171	2,748,046
2022-09-06	30.450	30.830	30.140	30.810	12.143	2,364,451
2022-09-05	30.590	31.480	30.340	30.440	11.997	2,943,048
2022-09-02	30.020	30.880	30.020	30.680	12.092	3,255,414
2022-09-01	30.890	31.230	30.060	30.280	11.934	3,634,623
2022-08-31	31.930	32.130	30.790	30.800	12.139	5,491,329
2022-08-30	32.270	33.060	31.820	32.250	12.711	4,102,539
2022-08-29	31.500	33.080	31.500	32.490	12.805	5,810,124
2022-08-26	33.980	34.390	31.730	31.750	12.514	9,267,362
2022-08-25	36.350	36.800	33.310	34.300	13.519	12,694,816
2022-08-24	41.000	41.060	38.000	38.000	14.977	7,128,989
2022-08-23	40.550	42.100	40.550	40.780	16.073	4,579,602
2022-08-22	42.580	43.480	40.230	40.710	16.045	8,141,071
2022-08-19	44.610	45.800	42.300	42.480	16.743	13,854,538
2022-08-18	41.500	43.810	40.690	43.750	17.243	5,903,216
2022-08-17	41.990	41.990	40.690	41.190	16.234	3,607,956
2022-08-16	41.350	42.450	40.920	41.770	16.463	4,009,362
2022-08-15	40.280	41.650	40.010	41.300	16.278	4,506,542
2022-08-12	41.250	42.120	40.170	40.280	15.876	6,224,925
2022-08-11	41.620	42.710	40.880	41.340	16.293	6,211,342
2022-08-10	39.490	42.080	39.110	41.390	16.313	7,773,522
2022-08-09	39.680	40.120	38.910	39.510	15.572	3,763,016
2022-08-08	39.180	39.880	38.560	39.500	15.568	5,065,565
2022-08-05	37.800	39.330	37.420	39.160	15.434	6,032,508
2022-08-04	37.010	37.930	36.560	37.750	14.879	3,826,708
2022-08-03	36.200	38.060	36.010	36.780	14.496	5,413,309

← NewerPage 17 of 21 · 1,217 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.