Jilin OLED Material Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	60.980	60.980	59.000	59.670	16.181	2,649,251
2022-01-28	61.340	61.840	59.690	59.820	16.221	2,266,292
2022-01-27	62.000	63.040	59.790	60.200	16.324	3,366,571
2022-01-26	60.490	63.600	60.220	62.580	16.970	3,410,395
2022-01-25	59.880	62.480	57.200	61.500	16.677	8,802,685
2022-01-24	64.500	66.570	63.800	65.910	17.873	2,245,462
2022-01-21	66.250	66.250	64.700	64.820	17.577	2,636,518
2022-01-20	69.300	69.890	66.180	66.250	17.965	3,448,862
2022-01-19	69.090	69.300	67.630	68.720	18.635	2,409,457
2022-01-18	70.540	70.610	69.030	69.180	18.760	2,387,197
2022-01-17	67.710	70.570	67.110	70.130	19.017	3,306,514
2022-01-14	69.390	69.840	67.390	67.710	18.361	4,335,218
2022-01-13	71.190	71.600	68.880	69.600	18.873	4,154,509
2022-01-12	71.510	71.900	69.730	71.190	19.305	2,577,972
2022-01-11	71.880	72.780	70.420	71.510	19.391	2,515,705
2022-01-10	69.960	72.680	68.000	71.330	19.342	3,896,113
2022-01-07	72.160	73.500	69.260	69.260	18.781	4,223,895
2022-01-06	71.900	73.250	70.900	72.160	19.568	2,999,717
2022-01-05	74.390	74.970	71.310	71.680	19.437	5,321,181
2022-01-04	79.900	80.300	72.430	74.250	20.134	9,049,595
2021-12-31	81.250	82.300	79.900	80.100	21.721	3,061,803
2021-12-30	80.410	82.580	80.000	81.400	22.073	2,520,579
2021-12-29	83.700	84.200	79.100	80.420	21.807	5,323,591
2021-12-28	82.000	86.500	81.360	83.600	22.670	4,797,359
2021-12-27	80.510	81.790	79.600	81.250	22.032	3,430,765
2021-12-24	81.000	83.060	79.510	80.800	21.910	3,476,976
2021-12-23	83.920	84.940	81.510	81.560	22.117	3,110,629
2021-12-22	82.400	85.250	81.400	83.160	22.550	4,167,486
2021-12-21	84.880	85.760	81.590	81.750	22.168	4,348,478
2021-12-20	85.320	86.360	83.750	84.700	22.968	3,507,954
2021-12-17	90.000	90.140	86.000	86.000	23.321	3,302,009
2021-12-16	91.920	92.400	88.080	90.130	24.440	2,945,620
2021-12-15	91.240	92.880	88.900	90.400	24.514	4,921,514
2021-12-14	89.540	91.520	87.200	90.390	24.511	5,935,318
2021-12-13	79.350	91.270	79.350	88.820	24.085	7,127,496
2021-12-10	77.220	81.200	75.740	79.810	21.642	3,815,960
2021-12-09	76.000	77.390	75.380	76.100	20.636	2,330,492
2021-12-08	74.660	77.210	74.660	76.040	20.620	2,469,349
2021-12-07	78.060	78.200	74.050	75.040	20.349	3,799,739
2021-12-06	81.000	81.360	76.800	77.600	21.043	3,757,828
2021-12-03	83.060	83.800	80.530	80.880	21.932	3,644,625
2021-12-02	83.260	86.500	81.800	83.660	22.686	3,900,087
2021-12-01	82.660	85.960	82.000	83.590	22.667	4,699,951
2021-11-30	77.190	85.180	75.110	83.000	22.507	7,327,128
2021-11-29	76.200	77.370	74.600	75.380	20.441	4,552,602
2021-11-26	77.060	78.210	75.510	77.550	21.029	2,368,613
2021-11-25	77.200	79.190	76.150	76.770	20.818	3,235,235
2021-11-24	81.100	81.990	76.880	77.260	20.951	5,287,667
2021-11-23	76.750	81.520	75.000	81.100	21.992	6,648,772
2021-11-22	73.780	77.500	70.050	76.750	20.812	6,442,580
2021-11-19	72.500	74.360	71.310	73.780	20.007	2,850,580
2021-11-18	73.350	74.520	71.740	72.540	19.671	2,214,826
2021-11-17	69.490	74.120	69.490	73.720	19.991	4,301,680
2021-11-16	76.990	77.510	69.660	70.050	18.995	7,801,196
2021-11-15	82.000	83.060	78.610	78.680	21.336	4,280,679
2021-11-12	73.080	80.870	72.550	80.860	21.927	4,424,298
2021-11-11	75.450	75.450	73.020	73.620	19.964	2,342,237
2021-11-10	75.020	76.480	73.850	75.450	20.460	1,725,486
2021-11-09	75.370	76.480	73.230	74.400	20.175	1,972,406
2021-11-08	73.800	75.980	73.540	74.830	20.292	2,089,903

← NewerPage 20 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.