Jilin OLED Material Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	45.400	46.000	42.080	42.230	42.230	12,665,696
2026-07-16	48.580	50.390	45.720	46.000	46.000	10,296,371
2026-07-15	50.290	54.340	49.510	50.010	50.010	12,836,197
2026-07-14	49.400	51.360	48.000	50.300	50.300	8,582,991
2026-07-13	52.790	53.390	49.200	49.350	49.350	11,265,213
2026-07-10	55.000	56.060	51.110	51.240	51.240	10,220,553
2026-07-09	51.260	54.500	49.700	53.980	53.980	10,942,987
2026-07-08	53.600	54.580	50.400	50.820	50.820	10,365,444
2026-07-07	54.410	55.990	52.980	53.580	53.580	14,917,067
2026-07-06	55.600	60.330	53.600	56.190	56.190	21,905,727
2026-07-03	56.370	57.000	52.800	53.950	53.950	12,848,145
2026-07-02	58.390	61.000	55.590	57.330	57.330	15,895,653
2026-07-01	62.010	62.890	58.300	59.760	59.760	17,386,382
2026-06-30	58.500	62.000	57.540	62.000	62.000	14,287,846
2026-06-29	59.220	60.450	55.200	57.700	57.700	11,772,234
2026-06-26	58.230	61.190	57.570	58.590	58.390	13,855,079
2026-06-25	58.500	60.800	57.050	58.230	58.031	11,798,630
2026-06-24	57.800	58.690	55.500	57.620	57.423	12,926,273
2026-06-23	57.220	59.840	56.470	59.200	58.998	13,206,465
2026-06-22	56.250	60.500	56.230	57.650	57.453	17,209,611
2026-06-18	54.800	58.500	54.000	56.980	56.786	18,743,443
2026-06-17	48.990	57.440	48.900	55.330	55.141	23,650,185
2026-06-16	45.700	49.620	45.500	48.580	48.414	10,798,760
2026-06-15	44.010	46.560	44.010	46.190	46.032	12,690,769
2026-06-12	47.000	47.880	43.220	43.600	43.451	17,404,220
2026-06-11	50.000	50.500	44.250	45.650	45.494	20,828,903
2026-06-10	51.910	52.900	49.700	50.500	50.328	13,942,959
2026-06-09	51.130	54.180	49.390	52.800	52.620	17,243,487
2026-06-08	50.050	53.500	48.560	49.850	49.680	25,431,860
2026-06-05	50.540	55.550	50.020	51.750	51.573	25,985,740
2026-06-04	44.000	51.480	41.700	51.480	51.304	29,280,185
2026-06-03	40.810	44.280	40.810	42.900	42.754	10,269,576
2026-06-02	40.800	41.740	40.050	40.550	40.412	8,141,740
2026-06-01	41.750	43.380	40.770	40.880	40.741	14,012,501
2026-05-29	46.150	46.380	41.460	41.750	41.608	18,162,600
2026-05-28	48.460	48.870	44.910	45.970	45.813	17,731,562
2026-05-27	50.990	51.290	48.240	48.670	48.504	8,466,581
2026-05-26	51.840	53.680	50.000	50.890	50.716	7,889,559
2026-05-25	51.700	52.900	50.400	52.150	51.972	8,919,584
2026-05-22	48.410	51.580	46.500	50.900	50.726	14,973,721
2026-05-21	51.910	54.700	47.500	47.850	47.687	18,075,035
2026-05-20	49.700	50.950	49.700	50.330	50.158	7,645,827
2026-05-19	49.550	50.000	47.530	49.600	49.431	9,036,815
2026-05-18	48.910	50.190	48.000	49.760	49.590	9,013,085
2026-05-15	48.390	49.500	47.100	48.680	48.514	9,471,957
2026-05-14	48.300	50.200	48.000	48.780	48.614	11,582,638
2026-05-13	47.200	49.500	47.180	48.300	48.135	7,431,772
2026-05-12	47.000	48.200	46.690	47.760	47.597	6,691,675
2026-05-11	47.000	47.550	46.440	47.130	46.969	7,195,492
2026-05-08	46.140	46.620	45.250	46.550	46.391	6,278,395
2026-05-07	46.540	47.300	45.770	46.290	46.132	7,572,222
2026-05-06	45.080	46.690	44.610	46.130	45.973	11,253,414
2026-04-30	43.500	44.470	42.680	44.300	44.149	7,802,738
2026-04-29	41.800	44.270	41.700	43.150	43.003	9,428,341
2026-04-28	43.730	43.730	42.000	42.500	42.355	9,266,492
2026-04-27	40.000	44.180	39.540	43.650	43.501	14,789,850
2026-04-24	38.900	39.920	38.010	39.530	39.395	10,732,708
2026-04-23	40.400	40.400	38.670	38.790	38.658	7,020,166
2026-04-22	39.260	40.400	38.180	40.250	40.113	13,002,243
2026-04-21	38.590	39.220	38.170	38.980	38.847	4,760,811

← NewerPage 2 of 5 · 242 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.