Jilin OLED Material Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	51.980	53.780	51.000	52.260	14.171	1,975,996
2022-05-06	50.100	53.880	50.100	52.560	14.253	2,662,689
2022-05-05	49.000	54.300	49.000	52.380	14.204	4,753,663
2022-04-29	47.000	49.470	46.230	48.420	13.130	3,541,198
2022-04-28	44.180	45.440	43.120	44.750	12.135	2,586,869
2022-04-27	42.050	44.280	41.130	44.190	11.983	2,091,214
2022-04-26	45.100	45.940	41.750	42.780	11.601	3,287,794
2022-04-25	50.300	50.760	45.000	45.160	12.246	3,836,619
2022-04-22	51.600	53.880	51.000	51.500	13.965	2,721,634
2022-04-21	53.850	54.140	50.900	51.130	13.865	1,724,663
2022-04-20	54.500	54.880	53.280	54.300	14.724	1,022,743
2022-04-19	52.270	54.500	52.270	54.300	14.724	1,844,419
2022-04-18	49.520	53.540	49.110	53.330	14.461	2,885,908
2022-04-15	51.220	51.260	48.500	50.100	13.586	2,176,020
2022-04-14	51.480	52.360	50.530	51.000	13.830	1,379,735
2022-04-13	51.590	52.450	50.500	51.170	13.876	1,555,535
2022-04-12	50.750	52.350	50.750	52.000	14.101	2,238,794
2022-04-11	54.780	54.990	51.290	51.780	14.041	2,640,190
2022-04-08	57.090	57.720	55.050	55.260	14.985	2,719,009
2022-04-07	57.520	58.090	56.510	56.780	15.397	2,162,263
2022-04-06	60.660	60.660	58.010	58.230	15.790	5,071,448
2022-04-01	60.800	63.630	59.610	61.260	16.612	9,083,857
2022-03-31	59.190	59.190	58.070	58.240	15.793	1,876,810
2022-03-30	59.000	59.680	58.290	59.060	16.015	998,538
2022-03-29	58.270	59.000	58.070	58.500	15.863	1,516,413
2022-03-28	61.080	61.520	58.170	58.700	15.918	2,216,248
2022-03-25	60.300	60.960	59.500	59.970	16.262	1,570,787
2022-03-24	60.800	61.570	60.400	60.710	16.463	1,265,225
2022-03-23	62.170	62.600	61.090	61.230	16.604	1,605,727
2022-03-22	60.640	62.660	60.280	61.950	16.799	2,746,484
2022-03-21	59.210	62.000	58.600	61.140	16.579	2,875,892
2022-03-18	60.600	60.600	58.560	59.840	16.227	2,503,285
2022-03-17	60.450	61.890	60.000	60.170	16.316	3,032,323
2022-03-16	57.000	60.340	56.680	59.660	16.178	3,045,125
2022-03-15	59.000	59.880	55.990	56.510	15.324	3,273,978
2022-03-14	60.370	60.670	58.200	59.340	16.091	3,999,095
2022-03-11	58.400	63.500	57.000	61.660	16.720	4,499,268
2022-03-10	59.700	60.960	57.600	58.550	15.877	2,223,012
2022-03-09	58.970	59.660	56.050	58.050	15.741	2,869,859
2022-03-08	60.010	61.470	58.500	59.000	15.999	3,053,100
2022-03-07	61.200	61.790	59.850	60.500	16.406	2,566,625
2022-03-04	62.090	62.870	61.150	61.970	16.804	2,695,574
2022-03-03	61.730	62.680	61.050	62.380	16.916	2,818,995
2022-03-02	61.130	62.000	60.400	61.140	16.579	2,296,932
2022-03-01	61.300	61.780	59.940	60.370	16.370	2,258,926
2022-02-28	59.380	61.990	58.000	61.300	16.623	3,273,072
2022-02-25	59.370	60.340	58.520	58.900	15.972	2,712,045
2022-02-24	59.000	61.670	57.800	58.670	15.910	4,849,754
2022-02-23	55.120	59.380	55.120	59.180	16.048	5,652,710
2022-02-22	57.320	57.340	54.610	55.350	15.009	4,477,908
2022-02-21	56.960	58.270	56.130	57.950	15.714	2,205,629
2022-02-18	57.050	57.060	55.510	56.670	15.367	1,921,987
2022-02-17	56.990	57.570	55.620	57.000	15.457	2,420,458
2022-02-16	56.500	56.640	55.170	56.400	15.294	1,613,643
2022-02-15	54.860	56.800	54.860	56.080	15.207	1,660,203
2022-02-14	56.270	56.860	54.300	55.380	15.017	1,696,289
2022-02-11	57.900	58.230	56.160	56.390	15.291	3,061,727
2022-02-10	59.660	59.800	57.390	57.990	15.725	2,285,818
2022-02-09	58.300	59.660	58.080	59.330	16.088	2,136,579
2022-02-08	59.980	60.370	58.210	59.280	16.075	2,096,176

← NewerPage 19 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.