Jilin OLED Material Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	36.580	37.380	35.700	36.080	14.220	4,242,398
2022-08-01	36.780	37.450	35.710	37.280	14.693	3,649,330
2022-07-29	37.100	37.950	36.200	37.220	14.670	4,983,561
2022-07-28	34.800	37.280	34.730	36.750	14.484	6,578,252
2022-07-27	34.150	34.880	34.150	34.740	13.692	2,737,862
2022-07-26	34.270	34.600	33.510	34.300	13.519	2,011,404
2022-07-25	34.700	35.300	34.100	34.200	13.479	3,741,399
2022-07-22	36.080	36.520	34.700	34.830	13.728	4,924,951
2022-07-21	36.330	36.770	36.000	36.200	14.268	3,947,161
2022-07-20	36.680	36.780	35.970	36.210	14.272	2,677,058
2022-07-19	36.550	36.890	36.110	36.590	14.421	1,872,436
2022-07-18	36.170	36.900	35.630	36.580	14.417	2,415,511
2022-07-15	36.500	37.130	36.040	36.060	14.212	2,441,425
2022-07-14	35.020	37.050	35.020	36.670	14.453	4,230,074
2022-07-13	35.920	35.920	34.660	35.250	13.893	2,897,146
2022-07-12	39.120	39.120	35.960	35.960	14.173	3,891,527
2022-07-11	38.300	39.450	37.960	39.120	15.419	4,580,411
2022-07-08	37.400	38.700	37.400	38.230	15.068	2,474,473
2022-07-07	38.350	38.350	37.350	37.720	14.867	2,266,801
2022-07-06	37.900	39.000	37.290	37.850	14.918	2,016,005
2022-07-05	38.980	39.050	37.050	37.880	14.930	2,821,990
2022-07-04	39.250	39.250	37.800	38.540	15.190	2,601,876
2022-07-01	38.900	39.500	38.400	38.460	15.158	2,416,938
2022-06-30	39.340	39.970	38.880	39.010	15.375	3,380,000
2022-06-29	40.790	41.160	39.330	39.330	15.501	2,862,402
2022-06-28	40.560	41.300	39.510	40.930	16.132	2,808,685
2022-06-27	40.130	40.740	39.340	40.410	15.927	3,190,506
2022-06-24	40.190	41.230	39.640	39.960	15.750	3,438,793
2022-06-23	38.690	40.290	38.390	40.190	15.840	3,194,810
2022-06-22	39.550	40.940	39.200	39.530	15.580	2,551,364
2022-06-21	59.180	59.180	56.400	56.950	15.443	3,738,055
2022-06-20	57.630	59.140	57.630	58.590	15.888	3,564,874
2022-06-17	57.690	58.490	56.270	57.480	15.587	2,992,779
2022-06-16	57.120	59.300	57.120	57.930	15.709	2,993,046
2022-06-15	56.970	59.160	56.730	57.000	15.457	3,991,518
2022-06-14	56.500	56.870	54.700	56.270	15.259	3,252,581
2022-06-13	56.990	58.100	56.030	57.260	15.527	3,551,561
2022-06-10	56.500	57.480	55.810	57.130	15.492	3,240,088
2022-06-09	58.000	58.200	55.800	56.500	15.321	5,336,864
2022-06-08	61.750	61.750	58.200	59.490	16.132	5,386,520
2022-06-07	61.870	63.290	61.190	61.800	16.758	4,748,211
2022-06-06	61.890	64.880	60.610	62.930	17.065	11,713,826
2022-06-02	56.360	61.970	56.200	61.300	16.623	8,282,514
2022-06-01	56.000	58.580	54.210	57.560	15.609	5,785,838
2022-05-31	51.820	56.880	50.520	55.320	15.001	4,679,338
2022-05-30	51.740	52.000	49.600	51.820	14.052	2,310,162
2022-05-27	50.740	52.600	50.700	51.060	13.846	1,637,081
2022-05-26	50.730	52.760	50.560	50.860	13.792	2,137,353
2022-05-25	51.580	51.970	50.020	51.130	13.865	3,871,575
2022-05-24	57.310	58.110	53.500	53.980	14.638	3,235,255
2022-05-23	56.000	57.880	55.700	57.070	15.476	3,148,186
2022-05-20	55.800	56.560	54.100	55.980	15.180	2,309,253
2022-05-19	54.800	56.320	54.400	55.440	15.034	1,599,480
2022-05-18	56.000	56.890	55.330	55.490	15.047	1,576,918
2022-05-17	54.560	56.680	54.540	56.150	15.226	1,655,810
2022-05-16	56.000	56.900	54.610	55.100	14.941	1,850,109
2022-05-13	56.740	56.740	55.200	55.670	15.096	1,357,917
2022-05-12	55.180	56.940	54.800	56.250	15.253	1,291,436
2022-05-11	54.220	57.990	53.600	55.710	15.107	3,369,854
2022-05-10	51.730	55.990	51.200	54.230	14.706	2,736,734

← NewerPage 18 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.