Jilin OLED Material Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	23.300	23.880	22.350	22.730	18.576	7,980,368
2025-01-17	22.900	23.690	22.320	23.200	18.960	8,429,367
2025-01-16	21.830	22.600	21.610	22.370	18.281	5,349,255
2025-01-15	21.990	22.080	21.580	21.960	17.946	3,953,527
2025-01-14	20.550	21.950	20.550	21.940	17.930	4,934,672
2025-01-13	20.000	20.960	19.850	20.440	16.704	3,864,584
2025-01-10	20.590	21.150	20.200	20.200	16.508	4,600,725
2025-01-09	19.790	20.800	19.700	20.480	16.737	7,572,248
2025-01-08	21.020	21.020	19.560	19.850	16.222	10,968,615
2025-01-07	21.020	21.500	20.290	21.020	17.178	6,145,170
2025-01-06	21.610	22.110	20.770	21.190	17.317	4,197,424
2025-01-03	22.150	22.600	21.630	21.830	17.840	3,125,568
2025-01-02	23.100	23.100	21.810	22.020	17.995	3,499,418
2024-12-31	23.830	24.110	22.800	22.810	18.641	5,350,015
2024-12-30	22.960	24.000	22.600	23.830	19.474	7,182,477
2024-12-27	23.550	23.550	22.800	22.850	18.674	4,184,898
2024-12-26	22.470	23.770	22.260	23.540	19.237	4,446,777
2024-12-25	22.810	22.890	21.890	22.540	18.420	3,685,125
2024-12-24	22.800	23.030	22.320	22.800	18.633	2,939,402
2024-12-23	24.080	24.300	22.700	22.700	18.551	5,378,042
2024-12-20	22.710	24.600	22.600	23.830	19.474	9,404,383
2024-12-19	22.000	22.760	21.880	22.720	18.567	3,512,923
2024-12-18	22.430	22.760	21.910	22.360	18.273	5,754,920
2024-12-17	23.350	23.350	22.410	22.410	18.314	7,681,227
2024-12-16	24.000	24.070	22.940	23.240	18.992	7,334,215
2024-12-13	24.600	24.690	24.080	24.090	19.687	4,089,158
2024-12-12	25.330	25.450	24.030	24.830	20.292	7,883,500
2024-12-11	25.110	26.120	24.650	25.330	20.700	6,523,538
2024-12-10	25.200	26.470	24.750	25.130	20.537	7,980,993
2024-12-09	24.540	24.980	24.070	24.550	20.063	3,968,128
2024-12-06	25.100	25.450	24.300	24.540	20.055	4,673,191
2024-12-05	24.250	25.260	24.070	24.950	20.390	3,353,737
2024-12-04	25.080	25.370	24.000	24.250	19.818	5,889,951
2024-12-03	25.980	26.000	25.050	25.360	20.725	5,006,352
2024-12-02	24.420	26.680	24.120	25.750	21.043	10,475,029
2024-11-29	23.520	24.540	23.060	24.420	19.957	6,535,363
2024-11-28	24.560	24.740	23.250	23.700	19.368	10,289,002
2024-11-27	24.160	25.260	22.850	24.630	20.128	8,283,868
2024-11-26	26.000	26.210	24.350	24.350	19.899	6,822,001
2024-11-25	26.000	26.800	24.900	26.260	21.460	9,159,836
2024-11-22	25.360	26.940	24.880	25.850	21.125	13,356,530
2024-11-21	25.510	26.270	24.660	25.110	20.520	8,630,026
2024-11-20	26.700	26.810	25.100	25.700	21.003	10,204,520
2024-11-19	26.000	26.950	25.450	26.680	21.804	8,216,149
2024-11-18	26.570	26.780	24.750	25.780	21.068	9,718,426
2024-11-15	27.680	28.500	26.180	26.690	21.812	13,310,170
2024-11-14	29.000	29.000	27.000	27.430	22.416	12,477,052
2024-11-13	25.220	28.300	24.850	28.300	23.127	19,403,526
2024-11-12	25.500	26.160	24.800	25.370	20.733	13,523,494
2024-11-11	23.900	25.650	23.900	25.510	20.847	16,290,942
2024-11-08	22.990	25.080	22.990	23.770	19.425	15,025,520
2024-11-07	22.150	22.750	21.870	22.720	18.567	5,902,359
2024-11-06	23.000	23.300	22.000	22.410	18.314	8,207,307
2024-11-05	22.200	23.250	21.910	22.680	18.535	8,076,352
2024-11-04	21.420	22.680	21.110	22.200	18.142	8,107,401
2024-11-01	22.990	23.100	21.050	21.420	17.505	13,766,210
2024-10-31	24.100	24.240	22.890	23.020	18.812	11,071,375
2024-10-30	22.600	24.000	22.480	23.520	19.221	9,406,291
2024-10-29	22.880	24.020	22.600	22.840	18.665	12,756,288
2024-10-28	23.780	24.250	22.160	22.660	18.518	10,972,010

← NewerPage 8 of 21 · 1,216 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.