Shanghai - Delayed Quote
CNY
Jilin OLED Material Tech Co., Ltd. (688378.SS)
37.15
+1.77
(+5.00%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
36.09
37.89
35.50
37.15
37.15
7,274,792
Oct 30, 2026
35.80
37.77
34.21
35.38
35.38
8,552,855
Oct 29, 2026
38.25
38.75
36.63
36.80
36.80
6,768,156
Oct 28, 2026
36.25
39.00
35.60
38.75
38.75
8,434,801
Oct 27, 2026
37.74
38.48
35.99
35.99
35.99
7,391,201
Oct 26, 2026
38.56
38.80
36.40
37.14
37.14
8,744,720
Oct 23, 2026
38.79
39.35
34.77
38.84
38.84
13,515,519
Oct 22, 2026
42.00
42.45
39.50
39.52
39.52
5,296,317
Oct 21, 2026
41.66
42.70
41.28
41.83
41.83
5,023,115
Oct 20, 2026
41.00
42.32
40.20
41.57
41.57
5,457,482
Oct 19, 2026
40.65
41.40
38.00
40.81
40.81
6,936,906
Oct 16, 2026
41.95
42.24
40.00
40.63
40.63
6,865,630
Oct 15, 2026
41.22
42.66
40.41
41.00
41.00
7,727,381
Oct 14, 2026
43.04
44.62
42.17
42.78
42.78
8,250,007
Oct 13, 2026
41.80
44.17
41.23
43.53
43.53
12,822,219
Oct 12, 2026
43.00
44.36
41.60
42.83
42.83
9,248,574
Oct 9, 2026
43.95
43.95
39.71
42.89
42.89
12,380,133
Oct 8, 2026
45.30
46.77
43.66
44.08
44.08
7,990,937
Sep 30, 2026
46.60
48.50
44.91
45.10
45.10
8,856,383
Sep 29, 2026
47.00
47.60
45.60
46.07
46.07
8,146,238
Sep 28, 2026
51.27
51.60
47.00
47.47
47.47
10,576,428
Sep 24, 2026
52.18
52.87
50.51
50.72
50.72
10,807,897
Sep 23, 2026
52.40
54.90
52.06
52.49
52.49
11,523,994
Sep 22, 2026
52.23
53.97
52.08
52.20
52.20
9,077,558
Sep 21, 2026
53.00
54.00
51.45
52.24
52.24
13,521,791
Sep 18, 2026
49.98
51.99
48.66
51.70
51.70
13,618,845
Sep 17, 2026
48.28
50.75
48.00
48.99
48.99
11,003,619
Sep 16, 2026
47.58
48.66
47.04
48.56
48.56
10,191,361
Sep 15, 2026
45.99
48.48
45.16
47.60
47.60
12,467,392
Sep 14, 2026
42.07
45.89
40.88
45.66
45.66
14,829,783
Sep 11, 2026
44.33
44.41
40.98
42.03
42.03
8,861,281
Sep 10, 2026
43.38
44.87
42.72
44.19
44.19
9,115,009
Sep 9, 2026
43.25
44.59
42.64
43.90
43.90
13,882,719
Sep 8, 2026
44.61
44.84
42.87
43.10
43.10
7,444,320
Sep 7, 2026
42.95
45.26
42.00
44.90
44.90
9,388,157
Sep 4, 2026
44.00
44.88
41.60
42.09
42.09
7,714,377
Sep 3, 2026
44.57
45.93
43.20
43.72
43.72
9,900,695
Sep 2, 2026
46.01
46.09
44.00
44.10
44.10
9,145,168
Sep 1, 2026
46.00
48.20
45.66
46.09
46.09
15,338,243
Aug 31, 2026
42.00
46.40
42.00
44.71
44.71
14,535,734
Aug 28, 2026
42.82
43.97
42.66
42.82
42.82
7,224,664
Aug 27, 2026
41.00
43.20
40.57
43.15
43.15
8,558,457
Aug 26, 2026
42.18
42.38
40.23
40.85
40.85
6,998,533
Aug 25, 2026
42.48
43.46
41.11
42.22
42.22
7,663,155
Aug 24, 2026
45.11
46.00
42.16
43.67
43.67
10,548,956
Aug 21, 2026
46.73
47.22
45.34
45.81
45.81
9,200,624
Aug 20, 2026
46.50
49.80
45.50
47.25
47.25
15,589,969
Aug 19, 2026
49.74
49.74
45.20
45.60
45.60
12,800,255
Aug 18, 2026
50.46
50.67
48.57
50.14
50.14
13,997,502
Aug 17, 2026
42.50
50.36
41.60
50.36
50.36
15,666,477
Aug 14, 2026
41.30
42.11
40.88
41.97
41.97
5,818,217
Aug 13, 2026
42.00
42.99
40.71
40.72
40.72
5,509,776
Aug 12, 2026
41.80
42.50
40.81
41.77
41.77
5,616,818
Aug 11, 2026
41.22
42.38
40.81
41.23
41.23
4,681,380
Aug 10, 2026
42.28
42.96
40.67
41.46
41.46
8,089,155
Aug 7, 2026
40.08
42.30
39.50
41.94
41.94
9,134,269
Aug 6, 2026
38.61
41.20
38.61
40.20
40.20
9,307,269
Aug 5, 2026
36.98
39.89
36.51
38.98
38.98
7,743,467
Aug 4, 2026
35.88
37.46
35.31
36.95
36.95
7,076,998
Aug 3, 2026
35.60
35.88
33.99
35.53
35.53
9,957,519
Jul 31, 2026
36.00
38.56
35.20
35.58
35.58
8,487,922
Jul 30, 2026
35.86
36.46
33.18
33.25
33.25
7,146,732
Jul 29, 2026
36.42
36.90
34.59
36.22
36.22
7,199,289
Jul 28, 2026
39.05
40.05
36.33
36.61
36.61
6,965,818
Jul 27, 2026
38.31
39.96
37.10
39.92
39.92
8,929,948
Jul 24, 2026
38.19
39.88
37.89
38.16
38.16
5,733,287
Jul 23, 2026
39.90
40.70
38.45
39.16
39.16
6,792,620
Jul 22, 2026
41.50
42.29
39.10
39.80
39.80
10,530,181
Jul 21, 2026
38.96
42.80
33.50
42.06
42.06
16,466,685
Jul 20, 2026
43.45
43.88
37.51
38.25
38.25
15,442,534
Jul 17, 2026
45.40
46.00
42.08
42.23
42.23
12,665,696
Jul 16, 2026
48.58
50.39
45.72
46.00
46.00
10,296,371
Jul 15, 2026
50.29
54.34
49.51
50.01
50.01
12,836,197
Jul 14, 2026
49.40
51.36
48.00
50.30
50.30
8,582,991
Jul 13, 2026
52.79
53.39
49.20
49.35
49.35
11,265,213
Jul 10, 2026
55.00
56.06
51.11
51.24
51.24
10,220,553
Jul 9, 2026
51.26
54.50
49.70
53.98
53.98
10,942,987
Jul 8, 2026
53.60
54.58
50.40
50.82
50.82
10,365,444
Jul 7, 2026
54.41
55.99
52.98
53.58
53.58
14,917,067
Jul 6, 2026
55.60
60.33
53.60
56.19
56.19
21,905,727
Jul 3, 2026
56.37
57.00
52.80
53.95
53.95
12,848,145
Jul 2, 2026
58.39
61.00
55.59
57.33
57.33
15,895,653
Jul 1, 2026
62.01
62.89
58.30
59.76
59.76
17,386,382
Jun 30, 2026
58.50
62.00
57.54
62.00
62.00
14,287,846
Jun 29, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
59.22
60.45
55.20
57.70
57.70
11,772,234
Jun 26, 2026
58.23
61.19
57.57
58.59
58.39
13,855,079
Jun 25, 2026
58.50
60.80
57.05
58.23
58.03
11,798,630
Jun 24, 2026
57.80
58.69
55.50
57.62
57.42
12,926,273
Jun 23, 2026
57.22
59.84
56.47
59.20
59.00
13,206,465
Jun 22, 2026
56.25
60.50
56.23
57.65
57.45
17,209,611
Jun 18, 2026
54.80
58.50
54.00
56.98
56.79
18,743,443
Jun 17, 2026
48.99
57.44
48.90
55.33
55.14
23,650,185
Jun 16, 2026
45.70
49.62
45.50
48.58
48.41
10,798,760
Jun 15, 2026
44.01
46.56
44.01
46.19
46.03
12,690,769
Jun 12, 2026
47.00
47.88
43.22
43.60
43.45
17,404,220
Jun 11, 2026
50.00
50.50
44.25
45.65
45.49
20,828,903
Jun 10, 2026
51.91
52.90
49.70
50.50
50.33
13,942,959
Jun 9, 2026
51.13
54.18
49.39
52.80
52.62
17,243,487
Jun 8, 2026
50.05
53.50
48.56
49.85
49.68
25,431,860
Jun 5, 2026
50.54
55.55
50.02
51.75
51.57
25,985,740
Jun 4, 2026
44.00
51.48
41.70
51.48
51.30
29,280,185
Jun 3, 2026
40.81
44.28
40.81
42.90
42.75
10,269,576
Jun 2, 2026
40.80
41.74
40.05
40.55
40.41
8,141,740
Jun 1, 2026
41.75
43.38
40.77
40.88
40.74
14,012,501
May 29, 2026
46.15
46.38
41.46
41.75
41.61
18,162,600
May 28, 2026
48.46
48.87
44.91
45.97
45.81
17,731,562
May 27, 2026
50.99
51.29
48.24
48.67
48.50
8,466,581
May 26, 2026
51.84
53.68
50.00
50.89
50.72
7,889,559
May 25, 2026
51.70
52.90
50.40
52.15
51.97
8,919,584
May 22, 2026
48.41
51.58
46.50
50.90
50.73
14,973,721
May 21, 2026
51.91
54.70
47.50
47.85
47.69
18,075,035
May 20, 2026
49.70
50.95
49.70
50.33
50.16
7,645,827
May 19, 2026
49.55
50.00
47.53
49.60
49.43
9,036,815
May 18, 2026
48.91
50.19
48.00
49.76
49.59
9,013,085
May 15, 2026
48.39
49.50
47.10
48.68
48.51
9,471,957
May 14, 2026
48.30
50.20
48.00
48.78
48.61
11,582,638
May 13, 2026
47.20
49.50
47.18
48.30
48.14
7,431,772
May 12, 2026
47.00
48.20
46.69
47.76
47.60
6,691,675
May 11, 2026
47.00
47.55
46.44
47.13
46.97
7,195,492
May 8, 2026
46.14
46.62
45.25
46.55
46.39
6,278,395
May 7, 2026
46.54
47.30
45.77
46.29
46.13
7,572,222
May 6, 2026
45.08
46.69
44.61
46.13
45.97
11,253,414
Apr 30, 2026
43.50
44.47
42.68
44.30
44.15
7,802,738
Apr 29, 2026
41.80
44.27
41.70
43.15
43.00
9,428,341
Apr 28, 2026
43.73
43.73
42.00
42.50
42.35
9,266,492
Apr 27, 2026
40.00
44.18
39.54
43.65
43.50
14,789,850
Apr 24, 2026
38.90
39.92
38.01
39.53
39.40
10,732,708
Apr 23, 2026
40.40
40.40
38.67
38.79
38.66
7,020,166
Apr 22, 2026
39.26
40.40
38.18
40.25
40.11
13,002,243
Apr 21, 2026
38.59
39.22
38.17
38.98
38.85
4,760,811
Apr 20, 2026
37.89
39.49
37.65
38.45
38.32
6,513,203
Apr 17, 2026
37.18
38.54
37.18
37.84
37.71
4,226,305
Apr 16, 2026
36.89
37.69
36.61
37.56
37.43
3,350,152
Apr 15, 2026
37.61
38.18
36.79
36.90
36.77
4,134,489
Apr 14, 2026
38.49
38.49
37.18
37.61
37.48
3,887,225
Apr 13, 2026
36.72
37.93
36.13
37.70
37.57
4,285,607
Apr 10, 2026
36.31
37.19
36.31
36.85
36.72
3,204,113
Apr 9, 2026
36.00
36.93
35.50
36.51
36.39
4,593,876
Apr 8, 2026
34.98
36.49
34.30
36.47
36.35
6,152,029
Apr 7, 2026
33.17
34.40
33.12
33.76
33.64
3,460,200
Apr 3, 2026
33.65
34.18
33.13
33.42
33.31
3,368,954
Apr 2, 2026
33.22
34.80
32.61
33.42
33.31
5,981,167
Apr 1, 2026
35.22
35.58
34.47
34.63
34.51
3,346,362
Mar 31, 2026
35.10
35.20
34.16
34.53
34.41
3,204,350
Mar 30, 2026
35.26
35.92
34.88
35.02
34.90
2,848,561
Mar 27, 2026
34.40
35.97
34.25
35.85
35.73
4,394,538
Mar 26, 2026
35.30
35.80
34.60
35.16
35.04
3,599,427
Mar 25, 2026
33.50
35.00
33.50
34.88
34.76
3,971,293
Mar 24, 2026
33.37
33.60
31.80
33.49
33.38
4,833,880
Mar 23, 2026
33.98
34.65
32.22
32.67
32.56
6,220,197
Mar 20, 2026
35.88
36.19
34.65
34.71
34.59
3,229,617
Mar 19, 2026
36.60
36.60
35.52
35.64
35.52
4,150,158
Mar 18, 2026
37.00
37.22
36.20
37.06
36.93
3,113,048
Mar 17, 2026
37.74
38.10
36.74
36.80
36.67
3,116,064
Mar 16, 2026
38.12
38.33
37.30
37.40
37.27
3,747,339
Mar 13, 2026
39.00
39.34
38.19
38.36
38.23
3,353,278
Mar 12, 2026
39.40
39.57
38.45
39.05
38.92
3,558,772
Mar 11, 2026
38.46
39.90
38.36
39.34
39.21
5,494,460
Mar 10, 2026
37.98
38.79
37.97
38.35
38.22
4,223,189
Mar 9, 2026
37.02
37.98
35.44
37.48
37.35
7,176,997
Mar 6, 2026
38.77
39.07
37.81
38.00
37.87
4,989,424
Mar 5, 2026
38.80
39.85
38.25
39.09
38.96
6,592,017
Mar 4, 2026
37.30
38.85
37.00
38.05
37.92
5,645,917
Mar 3, 2026
39.97
40.38
38.09
38.27
38.14
8,257,117
Mar 2, 2026
41.90
42.40
38.50
39.45
39.32
12,307,726
Feb 27, 2026
39.92
40.98
39.41
40.95
40.81
7,662,074
Feb 26, 2026
38.79
40.00
37.88
39.92
39.78
6,186,486
Feb 25, 2026
37.30
38.78
37.12
38.60
38.47
6,713,430
Feb 24, 2026
38.01
38.46
37.15
37.24
37.11
4,115,023
Feb 13, 2026
37.11
38.38
36.68
37.67
37.54
4,751,046
Feb 12, 2026
36.75
37.40
36.50
37.27
37.14
5,154,319
Feb 11, 2026
36.57
37.16
34.71
36.62
36.49
11,030,785
Feb 10, 2026
37.67
38.00
36.35
36.80
36.67
5,502,666
Feb 9, 2026
37.08
38.74
36.50
37.95
37.82
5,643,685
Feb 6, 2026
37.26
37.79
36.20
36.71
36.58
3,825,102
Feb 5, 2026
38.10
38.86
37.40
37.51
37.38
7,364,339
Feb 4, 2026
37.09
38.99
36.70
38.85
38.72
10,290,808
Feb 3, 2026
36.00
37.48
35.74
37.19
37.06
8,223,869
Feb 2, 2026
37.54
38.30
35.50
35.80
35.68
6,927,045
Jan 30, 2026
36.69
37.24
35.40
37.00
36.87
5,867,690
Jan 29, 2026
36.85
37.77
36.03
37.00
36.87
6,255,479
Jan 28, 2026
36.65
37.13
35.16
36.45
36.33
6,713,863
Jan 27, 2026
35.60
37.47
34.93
36.04
35.92
7,701,943
Jan 26, 2026
35.80
36.39
34.64
35.26
35.14
9,737,752
Jan 23, 2026
32.50
36.20
32.40
36.00
35.88
11,106,084
Jan 22, 2026
34.28
34.39
32.30
32.77
32.66
9,133,252
Jan 21, 2026
32.97
34.73
32.55
34.10
33.98
6,385,048
Jan 20, 2026
32.50
33.29
31.86
33.00
32.89
6,332,961
Jan 19, 2026
32.15
33.14
31.55
32.60
32.49
4,542,707
Jan 16, 2026
32.80
32.80
31.84
32.20
32.09
4,963,453
Jan 15, 2026
33.00
33.00
31.56
32.16
32.05
6,896,193
Jan 14, 2026
31.43
33.40
30.70
33.19
33.08
12,314,162
Jan 13, 2026
32.88
32.88
31.00
31.43
31.32
7,927,627
Jan 12, 2026
31.79
33.30
30.84
32.74
32.63
12,249,900
Jan 9, 2026
31.50
31.96
30.83
31.46
31.35
7,229,309
Jan 8, 2026
29.65
31.59
29.57
30.90
30.79
9,435,740
Jan 7, 2026
28.76
30.08
28.19
29.80
29.70
7,560,695
Jan 6, 2026
28.66
29.18
28.39
28.65
28.55
5,714,134
Jan 5, 2026
27.66
28.81
27.40
28.62
28.52
6,663,694
Dec 31, 2025
28.03
28.44
27.23
27.30
27.21
7,088,933
Dec 30, 2025
28.00
28.87
28.00
28.38
28.28
4,795,302
Dec 29, 2025
29.08
30.50
28.18
28.47
28.37
7,769,989
Dec 26, 2025
28.95
29.11
28.33
28.81
28.71
5,433,001
Dec 25, 2025
28.87
29.00
28.41
28.85
28.75
4,196,020
Dec 24, 2025
28.44
29.00
27.72
28.72
28.62
7,021,605
Dec 23, 2025
28.39
28.98
28.05
28.38
28.28
4,532,234
Dec 22, 2025
28.11
28.75
28.05
28.28
28.18
5,555,760
Dec 19, 2025
27.63
28.27
27.30
28.11
28.01
6,738,764
Dec 18, 2025
27.90
27.90
27.28
27.43
27.34
4,619,894
Dec 17, 2025
26.58
28.15
26.41
27.89
27.79
6,836,290
Dec 16, 2025
27.20
27.39
26.51
26.83
26.74
5,228,961
Dec 15, 2025
26.03
28.28
26.03
27.51
27.42
10,617,726
Dec 12, 2025
26.54
26.78
26.01
26.31
26.22
4,328,428
Dec 11, 2025
27.10
27.13
26.49
26.51
26.42
3,753,075
Dec 10, 2025
26.42
27.10
26.22
27.06
26.97
5,103,606
Dec 9, 2025
26.17
27.14
26.16
26.58
26.49
5,356,242
Dec 8, 2025
25.45
26.28
25.39
26.16
26.07
3,872,199
Dec 5, 2025
25.20
25.52
24.89
25.39
25.30
3,371,787
Dec 4, 2025
24.50
25.26
24.20
25.07
24.98
5,188,232
Dec 3, 2025
24.74
25.14
24.52
24.88
24.80
3,700,750
Dec 2, 2025
24.87
24.87
24.43
24.74
24.66
3,104,333
Dec 1, 2025
24.53
25.08
24.00
24.83
24.75
5,393,049
Nov 28, 2025
24.45
24.53
23.90
24.53
24.45
2,736,236
Nov 27, 2025
24.48
25.33
24.09
24.38
24.30
7,019,984
Nov 26, 2025
24.20
24.90
23.85
24.27
24.19
5,087,103
Nov 25, 2025
24.09
24.64
23.98
24.07
23.99
4,001,197
Nov 24, 2025
23.50
24.10
23.10
23.83
23.75
4,373,960
Nov 21, 2025
23.98
23.98
23.00
23.09
23.01
5,245,782
Nov 20, 2025
24.10
24.38
23.63
23.98
23.90
3,896,645
Nov 19, 2025
24.30
24.30
23.76
24.05
23.97
4,034,324
Nov 18, 2025
24.59
24.77
23.80
23.91
23.83
7,323,090
Nov 17, 2025
25.21
25.57
24.58
24.83
24.75
7,365,556
Nov 14, 2025
28.26
28.29
25.47
25.48
25.39
13,556,937
Nov 13, 2025
27.78
29.31
27.78
28.52
28.42
14,266,785
Nov 12, 2025
27.86
28.62
27.58
27.78
27.69
8,567,609
Nov 11, 2025
28.00
28.64
27.57
27.82
27.73
7,016,490
Nov 10, 2025
27.54
28.45
27.21
28.00
27.90
5,677,182
Nov 7, 2025
27.75
28.68
27.50
27.65
27.56
7,472,253
Nov 6, 2025
27.28
27.88
26.85
27.82
27.73
6,698,154
Nov 5, 2025
28.33
28.33
26.71
26.80
26.71
12,081,281
Nov 4, 2025
28.79
29.10
27.83
28.61
28.51
6,916,985
Nov 3, 2025
28.67
29.54
28.51
28.82
28.72
7,097,785
