Jilin OLED Material Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	17.500	17.860	17.420	17.500	17.440	6,133,531
2025-07-21	17.310	17.890	17.190	17.690	17.630	8,495,824
2025-07-18	17.250	17.460	17.130	17.400	17.341	5,282,057
2025-07-17	16.860	17.490	16.810	17.250	17.191	9,047,304
2025-07-16	16.840	16.990	16.800	16.860	16.802	2,793,263
2025-07-15	16.840	16.970	16.730	16.910	16.852	3,891,698
2025-07-14	16.630	17.050	16.500	16.870	16.812	5,580,789
2025-07-11	16.640	16.750	16.520	16.590	16.533	4,855,930
2025-07-10	16.590	16.820	16.500	16.690	16.633	3,645,164
2025-07-09	17.050	17.050	16.520	16.590	16.533	6,009,890
2025-07-08	16.550	17.280	16.500	16.910	16.852	8,694,287
2025-07-07	16.440	16.490	16.200	16.370	16.314	3,186,108
2025-07-04	16.510	16.560	16.200	16.370	16.314	3,400,016
2025-07-03	16.500	16.640	16.350	16.510	16.454	3,254,943
2025-07-02	16.920	16.920	16.410	16.520	16.464	5,136,345
2025-07-01	16.780	17.000	16.700	16.920	16.862	3,587,526
2025-06-30	16.790	16.950	16.680	16.850	16.793	4,353,421
2025-06-27	16.600	16.900	16.400	16.790	16.733	5,425,869
2025-06-26	16.260	17.040	16.180	16.530	16.474	10,876,973
2025-06-25	16.290	16.380	16.080	16.260	16.205	4,984,838
2025-06-24	16.140	16.360	16.130	16.300	16.244	3,745,911
2025-06-23	15.860	16.300	15.770	16.120	16.065	5,287,152
2025-06-20	15.340	16.050	15.340	15.840	15.786	8,072,737
2025-06-19	15.610	15.800	15.310	15.380	15.328	3,489,039
2025-06-18	15.710	15.740	15.450	15.690	15.636	3,158,670
2025-06-17	18.770	18.860	18.610	18.780	15.347	2,378,134
2025-06-16	18.730	18.930	18.620	18.750	15.323	2,425,911
2025-06-13	19.130	19.130	18.630	18.730	15.307	4,349,689
2025-06-12	19.200	19.300	19.030	19.130	15.634	2,414,427
2025-06-11	19.100	19.270	19.030	19.130	15.634	2,593,160
2025-06-10	19.480	19.500	18.710	19.020	15.544	4,429,999
2025-06-09	19.320	19.420	19.190	19.380	15.838	2,472,013
2025-06-06	19.370	19.400	19.120	19.240	15.723	2,227,782
2025-06-05	19.460	19.460	19.100	19.340	15.805	4,793,124
2025-06-04	18.960	19.920	18.900	19.480	15.920	8,278,561
2025-06-03	18.830	18.950	18.700	18.910	15.454	2,888,377
2025-05-30	19.370	19.400	18.800	18.830	15.388	4,136,055
2025-05-29	19.170	19.490	19.030	19.380	15.838	5,004,937
2025-05-28	18.640	19.210	18.640	19.140	15.642	5,274,561
2025-05-27	18.740	18.830	18.500	18.630	15.225	2,728,104
2025-05-26	18.930	18.960	18.600	18.740	15.315	5,143,257
2025-05-23	18.660	19.730	18.640	18.920	15.462	6,823,360
2025-05-22	18.810	19.210	18.500	18.540	15.151	4,602,732
2025-05-21	19.150	19.250	18.870	18.900	15.446	3,468,502
2025-05-20	19.020	19.220	18.860	19.160	15.658	3,105,758
2025-05-19	18.900	19.260	18.680	19.120	15.625	3,699,012
2025-05-16	18.810	19.270	18.800	18.900	15.446	2,910,183
2025-05-15	18.940	19.360	18.650	18.900	15.446	5,087,055
2025-05-14	19.380	19.410	18.720	18.930	15.470	6,188,954
2025-05-13	19.650	19.680	19.180	19.260	15.740	3,164,014
2025-05-12	19.370	19.470	19.170	19.330	15.797	3,145,159
2025-05-09	19.700	19.700	18.940	19.160	15.658	5,021,160
2025-05-08	19.210	19.880	19.150	19.700	16.099	4,456,323
2025-05-07	19.600	19.870	19.150	19.310	15.781	4,438,660
2025-05-06	18.390	19.780	18.380	19.490	15.928	8,162,486
2025-04-30	17.950	18.330	17.860	18.170	14.849	2,966,215
2025-04-29	17.800	18.230	17.600	17.850	14.587	3,722,839
2025-04-28	18.250	18.280	17.660	17.680	14.449	4,102,153
2025-04-25	18.400	18.550	18.020	18.190	14.865	4,768,694
2025-04-24	19.000	19.080	18.200	18.400	15.037	4,686,459

← NewerPage 6 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.