Jilin OLED Material Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	33.000	33.000	31.560	32.160	32.050	6,896,193
2026-01-14	31.430	33.400	30.700	33.190	33.077	12,314,162
2026-01-13	32.880	32.880	31.000	31.430	31.323	7,927,627
2026-01-12	31.790	33.300	30.840	32.740	32.628	12,249,900
2026-01-09	31.500	31.960	30.830	31.460	31.353	7,229,309
2026-01-08	29.650	31.590	29.570	30.900	30.795	9,435,740
2026-01-07	28.760	30.080	28.190	29.800	29.698	7,560,695
2026-01-06	28.660	29.180	28.390	28.650	28.552	5,714,134
2026-01-05	27.660	28.810	27.400	28.620	28.522	6,663,694
2025-12-31	28.030	28.440	27.230	27.300	27.207	7,088,933
2025-12-30	28.000	28.870	28.000	28.380	28.283	4,795,302
2025-12-29	29.080	30.500	28.180	28.470	28.373	7,769,989
2025-12-26	28.950	29.110	28.330	28.810	28.712	5,433,001
2025-12-25	28.870	29.000	28.410	28.850	28.752	4,196,020
2025-12-24	28.440	29.000	27.720	28.720	28.622	7,021,605
2025-12-23	28.390	28.980	28.050	28.380	28.283	4,532,234
2025-12-22	28.110	28.750	28.050	28.280	28.184	5,555,760
2025-12-19	27.630	28.270	27.300	28.110	28.014	6,738,764
2025-12-18	27.900	27.900	27.280	27.430	27.336	4,619,894
2025-12-17	26.580	28.150	26.410	27.890	27.795	6,836,290
2025-12-16	27.200	27.390	26.510	26.830	26.738	5,228,961
2025-12-15	26.030	28.280	26.030	27.510	27.416	10,617,726
2025-12-12	26.540	26.780	26.010	26.310	26.220	4,328,428
2025-12-11	27.100	27.130	26.490	26.510	26.420	3,753,075
2025-12-10	26.420	27.100	26.220	27.060	26.968	5,103,606
2025-12-09	26.170	27.140	26.160	26.580	26.489	5,356,242
2025-12-08	25.450	26.280	25.390	26.160	26.071	3,872,199
2025-12-05	25.200	25.520	24.890	25.390	25.303	3,371,787
2025-12-04	24.500	25.260	24.200	25.070	24.984	5,188,232
2025-12-03	24.740	25.140	24.520	24.880	24.795	3,700,750
2025-12-02	24.870	24.870	24.430	24.740	24.656	3,104,333
2025-12-01	24.530	25.080	24.000	24.830	24.745	5,393,049
2025-11-28	24.450	24.530	23.900	24.530	24.446	2,736,236
2025-11-27	24.480	25.330	24.090	24.380	24.297	7,019,984
2025-11-26	24.200	24.900	23.850	24.270	24.187	5,087,103
2025-11-25	24.090	24.640	23.980	24.070	23.988	4,001,197
2025-11-24	23.500	24.100	23.100	23.830	23.749	4,373,960
2025-11-21	23.980	23.980	23.000	23.090	23.011	5,245,782
2025-11-20	24.100	24.380	23.630	23.980	23.898	3,896,645
2025-11-19	24.300	24.300	23.760	24.050	23.968	4,034,324
2025-11-18	24.590	24.770	23.800	23.910	23.828	7,323,090
2025-11-17	25.210	25.570	24.580	24.830	24.745	7,365,556
2025-11-14	28.260	28.290	25.470	25.480	25.393	13,556,937
2025-11-13	27.780	29.310	27.780	28.520	28.423	14,266,785
2025-11-12	27.860	28.620	27.580	27.780	27.685	8,567,609
2025-11-11	28.000	28.640	27.570	27.820	27.725	7,016,490
2025-11-10	27.540	28.450	27.210	28.000	27.904	5,677,182
2025-11-07	27.750	28.680	27.500	27.650	27.556	7,472,253
2025-11-06	27.280	27.880	26.850	27.820	27.725	6,698,154
2025-11-05	28.330	28.330	26.710	26.800	26.709	12,081,281
2025-11-04	28.790	29.100	27.830	28.610	28.512	6,916,985
2025-11-03	28.670	29.540	28.510	28.820	28.722	7,097,785
2025-10-31	29.620	29.620	28.460	29.000	28.901	9,561,319
2025-10-30	30.280	30.280	29.380	29.500	29.399	5,823,728
2025-10-29	29.430	30.780	29.200	30.440	30.336	8,300,918
2025-10-28	29.370	29.590	28.730	29.300	29.200	7,828,195
2025-10-27	29.300	29.860	28.470	29.280	29.180	10,798,400
2025-10-24	27.550	30.090	27.550	28.800	28.702	16,553,076
2025-10-23	26.690	27.770	26.100	27.400	27.307	11,289,787
2025-10-22	25.630	27.280	25.500	26.520	26.430	10,132,356

← NewerPage 4 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.