Jilin OLED Material Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	22.640	24.240	22.640	23.410	19.131	16,555,998
2024-10-24	22.500	22.780	21.710	22.180	18.126	10,514,520
2024-10-23	24.050	24.500	22.500	23.030	18.821	22,266,562
2024-10-22	24.170	27.400	22.700	25.280	20.659	37,177,995
2024-10-21	25.150	26.380	23.700	24.400	19.940	22,511,040
2024-10-18	22.200	25.900	21.930	25.150	20.553	18,443,733
2024-10-17	22.050	23.480	21.710	22.210	18.151	13,387,789
2024-10-16	21.500	22.850	21.000	21.720	17.750	11,353,774
2024-10-15	21.320	24.840	20.770	22.100	18.061	27,178,872
2024-10-14	18.110	20.900	17.770	20.700	16.917	10,960,174
2024-10-11	18.640	18.810	17.410	18.110	14.800	6,718,334
2024-10-10	19.470	20.180	18.800	18.840	15.397	7,340,308
2024-10-09	20.500	21.400	18.580	19.380	15.838	12,772,748
2024-10-08	23.100	23.100	19.710	21.870	17.873	17,197,242
2024-09-30	17.530	19.730	16.810	19.250	15.732	12,545,118
2024-09-27	15.480	16.830	15.450	16.460	13.452	4,487,198
2024-09-26	14.530	15.390	14.450	15.260	12.471	3,989,745
2024-09-25	14.540	15.070	14.400	14.580	11.915	4,987,104
2024-09-24	13.480	14.330	13.350	14.300	11.686	4,763,337
2024-09-23	13.330	13.680	13.190	13.400	10.951	2,354,893
2024-09-20	13.550	13.650	13.160	13.350	10.910	2,760,553
2024-09-19	13.600	14.010	13.350	13.550	11.073	2,642,626
2024-09-18	13.500	13.660	13.160	13.530	11.057	3,184,885
2024-09-13	14.000	14.150	13.500	13.520	11.049	4,172,480
2024-09-12	14.270	14.500	14.050	14.060	11.490	2,326,942
2024-09-11	14.450	14.500	14.160	14.230	11.629	2,317,614
2024-09-10	14.160	14.540	14.010	14.430	11.793	2,586,616
2024-09-09	14.120	14.480	14.000	14.180	11.588	2,547,314
2024-09-06	14.880	14.970	14.140	14.170	11.580	3,627,098
2024-09-05	14.900	15.310	14.650	14.880	12.160	4,665,080
2024-09-04	14.910	15.280	14.470	15.200	12.422	4,459,951
2024-09-03	14.400	15.030	14.400	14.680	11.997	4,004,744
2024-09-02	15.500	15.610	14.460	14.480	11.833	5,000,827
2024-08-30	15.650	15.990	15.130	15.570	12.724	4,776,394
2024-08-29	14.770	15.310	14.710	15.200	12.422	3,199,965
2024-08-28	14.990	15.080	14.620	14.860	12.144	3,069,583
2024-08-27	15.090	15.280	14.780	14.900	12.177	3,877,695
2024-08-26	14.950	15.190	14.540	15.170	12.397	5,524,176
2024-08-23	15.500	15.500	14.700	14.800	12.095	10,163,414
2024-08-22	16.550	16.820	16.340	16.360	13.370	2,305,060
2024-08-21	16.330	16.780	16.260	16.520	13.501	2,555,025
2024-08-20	16.790	16.840	16.220	16.380	13.386	3,485,292
2024-08-19	17.290	17.480	16.690	16.720	13.664	4,227,304
2024-08-16	17.680	17.770	17.210	17.300	14.138	4,229,283
2024-08-15	17.730	18.070	17.340	17.500	14.301	4,548,423
2024-08-14	18.510	18.510	17.640	17.820	14.563	2,853,114
2024-08-13	18.490	18.500	17.950	18.390	15.029	1,582,350
2024-08-12	17.970	18.720	17.960	18.190	14.865	1,972,983
2024-08-09	18.270	19.100	18.170	18.270	14.931	2,166,223
2024-08-08	18.470	18.860	18.120	18.600	15.200	1,649,347
2024-08-07	18.920	19.180	18.490	18.580	15.184	1,545,669
2024-08-06	18.840	18.990	18.340	18.750	15.323	2,988,667
2024-08-05	18.840	19.350	18.120	18.120	14.808	2,376,049
2024-08-02	19.660	19.890	19.020	19.090	15.601	1,897,041
2024-08-01	20.000	20.460	19.410	19.850	16.222	2,581,303
2024-07-31	18.690	20.190	18.360	20.050	16.385	3,438,484
2024-07-30	18.740	18.860	18.360	18.530	15.143	1,722,340
2024-07-29	19.240	19.290	18.510	18.800	15.364	2,481,427
2024-07-26	18.870	19.700	18.820	19.180	15.674	2,825,427
2024-07-25	18.720	19.330	18.580	18.800	15.364	1,813,671

← NewerPage 9 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.