Jilin OLED Material Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	18.980	19.070	18.700	18.960	15.495	4,031,996
2025-04-22	18.900	19.150	18.610	18.950	15.486	5,167,638
2025-04-21	18.560	19.550	18.560	18.890	15.437	8,617,705
2025-04-18	18.120	18.420	17.920	18.320	14.972	3,052,908
2025-04-17	17.410	18.480	17.340	18.140	14.824	5,021,472
2025-04-16	18.420	18.550	17.620	17.870	14.604	4,669,832
2025-04-15	18.970	18.970	18.370	18.550	15.159	3,080,488
2025-04-14	19.070	19.290	18.810	18.850	15.405	4,617,832
2025-04-11	19.380	19.380	18.240	18.950	15.486	5,706,126
2025-04-10	18.690	19.120	18.340	18.360	15.004	6,304,485
2025-04-09	16.800	18.200	16.020	18.080	14.775	7,629,633
2025-04-08	17.960	18.450	16.950	17.330	14.163	6,834,547
2025-04-07	19.300	19.650	16.520	17.440	14.252	11,171,487
2025-04-03	20.450	20.770	20.160	20.260	16.557	3,424,630
2025-04-02	20.600	21.030	20.320	20.660	16.884	2,717,713
2025-04-01	20.420	20.780	20.320	20.590	16.827	3,258,691
2025-03-31	20.580	20.600	20.120	20.420	16.688	3,485,043
2025-03-28	21.490	21.690	20.220	20.620	16.851	8,810,310
2025-03-27	21.540	21.780	21.120	21.440	17.521	2,867,566
2025-03-26	21.600	21.830	21.480	21.600	17.652	1,959,894
2025-03-25	21.870	21.970	21.330	21.460	17.538	3,444,038
2025-03-24	22.010	22.160	21.330	21.750	17.775	3,262,266
2025-03-21	22.540	22.540	21.870	22.070	18.036	4,862,978
2025-03-20	22.850	22.900	22.440	22.500	18.388	4,168,441
2025-03-19	23.480	23.480	22.620	22.840	18.665	6,492,950
2025-03-18	23.000	24.020	22.830	23.490	19.197	8,664,993
2025-03-17	22.640	23.180	22.480	23.060	18.845	5,844,078
2025-03-14	22.620	22.860	22.010	22.550	18.428	10,382,510
2025-03-13	23.470	23.520	22.360	22.690	18.543	6,628,173
2025-03-12	23.720	23.890	23.330	23.410	19.131	5,012,683
2025-03-11	23.700	24.200	23.150	23.710	19.376	8,335,111
2025-03-10	24.590	24.690	23.700	24.150	19.736	8,376,386
2025-03-07	25.570	25.990	24.550	24.700	20.185	8,147,317
2025-03-06	25.480	26.060	25.230	25.570	20.896	5,334,000
2025-03-05	25.380	25.650	24.740	25.420	20.774	5,186,722
2025-03-04	25.010	25.700	24.860	25.430	20.782	5,003,528
2025-03-03	24.870	25.900	24.260	25.200	20.594	7,871,253
2025-02-28	25.200	25.450	24.500	24.750	20.226	8,804,470
2025-02-27	25.560	25.860	24.800	25.460	20.807	12,870,897
2025-02-26	23.450	25.860	23.410	25.470	20.815	16,257,189
2025-02-25	23.500	23.720	23.060	23.250	19.000	6,540,362
2025-02-24	24.650	24.650	23.350	23.720	19.385	8,865,886
2025-02-21	24.170	24.930	24.170	24.530	20.047	8,609,061
2025-02-20	24.450	25.240	24.180	24.230	19.801	6,056,241
2025-02-19	22.980	24.280	22.900	24.100	19.695	7,154,205
2025-02-18	24.570	24.600	22.960	23.020	18.812	10,363,626
2025-02-17	24.600	25.170	23.850	24.350	19.899	9,215,932
2025-02-14	26.410	26.410	24.170	24.620	20.120	17,967,416
2025-02-13	26.100	26.980	25.380	26.440	21.607	13,479,608
2025-02-12	25.640	26.600	25.410	25.800	21.084	8,048,138
2025-02-11	25.600	26.300	25.030	25.810	21.093	8,309,790
2025-02-10	23.770	26.000	23.560	25.420	20.774	15,808,908
2025-02-07	23.390	24.660	22.760	24.000	19.613	10,934,906
2025-02-06	21.730	23.170	21.570	23.010	18.804	5,853,952
2025-02-05	22.040	22.350	21.550	21.740	17.766	3,716,485
2025-01-27	22.240	22.700	21.850	21.850	17.856	4,737,984
2025-01-24	21.700	22.540	21.610	22.150	18.101	4,827,112
2025-01-23	22.400	22.960	21.700	21.720	17.750	7,097,014
2025-01-22	22.810	23.320	22.060	22.150	18.101	7,573,164
2025-01-21	22.950	23.500	22.750	22.880	18.698	7,404,999

← NewerPage 7 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.