Jilin OLED Material Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	40.650	41.400	38.000	40.810	40.810	6,936,906
2026-10-16	41.950	42.240	40.000	40.630	40.630	6,865,630
2026-10-15	41.220	42.660	40.410	41.000	41.000	7,727,381
2026-10-14	43.040	44.620	42.170	42.780	42.780	8,250,007
2026-10-13	41.800	44.170	41.230	43.530	43.530	12,822,219
2026-10-12	43.000	44.360	41.600	42.830	42.830	9,248,574
2026-10-09	43.950	43.950	39.710	42.890	42.890	12,380,133
2026-10-08	45.300	46.770	43.660	44.080	44.080	7,990,937
2026-09-30	46.600	48.500	44.910	45.100	45.100	8,856,383
2026-09-29	47.000	47.600	45.600	46.070	46.070	8,146,238
2026-09-28	51.270	51.600	47.000	47.470	47.470	10,576,428
2026-09-24	52.180	52.870	50.510	50.720	50.720	10,807,897
2026-09-23	52.400	54.900	52.060	52.490	52.490	11,523,994
2026-09-22	52.230	53.970	52.080	52.200	52.200	9,077,558
2026-09-21	53.000	54.000	51.450	52.240	52.240	13,521,791
2026-09-18	49.980	51.990	48.660	51.700	51.700	13,618,845
2026-09-17	48.280	50.750	48.000	48.990	48.990	11,003,619
2026-09-16	47.580	48.660	47.040	48.560	48.560	10,191,361
2026-09-15	45.990	48.480	45.160	47.600	47.600	12,467,392
2026-09-14	42.070	45.890	40.880	45.660	45.660	14,829,783
2026-09-11	44.330	44.410	40.980	42.030	42.030	8,861,281
2026-09-10	43.380	44.870	42.720	44.190	44.190	9,115,009
2026-09-09	43.250	44.590	42.640	43.900	43.900	13,882,719
2026-09-08	44.610	44.840	42.870	43.100	43.100	7,444,320
2026-09-07	42.950	45.260	42.000	44.900	44.900	9,388,157
2026-09-04	44.000	44.880	41.600	42.090	42.090	7,714,377
2026-09-03	44.570	45.930	43.200	43.720	43.720	9,900,695
2026-09-02	46.010	46.090	44.000	44.100	44.100	9,145,168
2026-09-01	46.000	48.200	45.660	46.090	46.090	15,338,243
2026-08-31	42.000	46.400	42.000	44.710	44.710	14,535,734
2026-08-28	42.820	43.970	42.660	42.820	42.820	7,224,664
2026-08-27	41.000	43.200	40.570	43.150	43.150	8,558,457
2026-08-26	42.180	42.380	40.230	40.850	40.850	6,998,533
2026-08-25	42.480	43.460	41.110	42.220	42.220	7,663,155
2026-08-24	45.110	46.000	42.160	43.670	43.670	10,548,956
2026-08-21	46.730	47.220	45.340	45.810	45.810	9,200,624
2026-08-20	46.500	49.800	45.500	47.250	47.250	15,589,969
2026-08-19	49.740	49.740	45.200	45.600	45.600	12,800,255
2026-08-18	50.460	50.670	48.570	50.140	50.140	13,997,502
2026-08-17	42.500	50.360	41.600	50.360	50.360	15,666,477
2026-08-14	41.300	42.110	40.880	41.970	41.970	5,818,217
2026-08-13	42.000	42.990	40.710	40.720	40.720	5,509,776
2026-08-12	41.800	42.500	40.810	41.770	41.770	5,616,818
2026-08-11	41.220	42.380	40.810	41.230	41.230	4,681,380
2026-08-10	42.280	42.960	40.670	41.460	41.460	8,089,155
2026-08-07	40.080	42.300	39.500	41.940	41.940	9,134,269
2026-08-06	38.610	41.200	38.610	40.200	40.200	9,307,269
2026-08-05	36.980	39.890	36.510	38.980	38.980	7,743,467
2026-08-04	35.880	37.460	35.310	36.950	36.950	7,076,998
2026-08-03	35.600	35.880	33.990	35.530	35.530	9,957,519
2026-07-31	36.000	38.560	35.200	35.580	35.580	8,487,922
2026-07-30	35.860	36.460	33.180	33.250	33.250	7,146,732
2026-07-29	36.420	36.900	34.590	36.220	36.220	7,199,289
2026-07-28	39.050	40.050	36.330	36.610	36.610	6,965,818
2026-07-27	38.310	39.960	37.100	39.920	39.920	8,929,948
2026-07-24	38.190	39.880	37.890	38.160	38.160	5,733,287
2026-07-23	39.900	40.700	38.450	39.160	39.160	6,792,620
2026-07-22	41.500	42.290	39.100	39.800	39.800	10,530,181
2026-07-21	38.960	42.800	33.500	42.060	42.060	16,466,685
2026-07-20	43.450	43.880	37.510	38.250	38.250	15,442,534

Page 1 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.