Zhejiang Jiemei Electronic and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	50.830	52.780	50.400	50.980	50.980	8,921,782
2026-10-20	49.300	51.150	48.730	50.170	50.170	8,346,094
2026-10-19	49.900	50.470	47.880	49.440	49.440	9,294,009
2026-10-16	51.780	52.000	49.900	50.500	50.500	7,161,523
2026-10-15	51.200	52.200	50.690	50.740	50.740	10,543,190
2026-10-14	53.080	56.030	52.950	53.390	53.390	10,407,693
2026-10-13	49.100	54.160	48.500	53.080	53.080	13,445,288
2026-10-12	53.900	53.900	51.180	51.500	51.500	8,699,030
2026-10-09	54.900	55.430	51.500	53.930	53.930	14,050,273
2026-10-08	59.330	60.780	55.150	56.010	56.010	10,785,385
2026-09-30	60.380	60.430	58.700	59.140	59.140	5,715,383
2026-09-29	59.800	60.180	58.630	59.780	59.780	6,935,111
2026-09-28	65.150	65.410	59.150	59.980	59.980	13,202,167
2026-09-24	68.000	71.180	65.600	65.630	65.630	13,387,733
2026-09-23	67.150	69.500	66.610	68.650	68.650	13,359,761
2026-09-22	69.420	70.200	66.900	67.060	67.060	17,478,623
2026-09-21	70.500	71.470	67.800	68.200	68.200	18,334,729
2026-09-18	67.690	68.630	66.560	68.500	68.500	13,884,286
2026-09-17	67.500	69.390	66.550	66.900	66.900	14,067,389
2026-09-16	66.210	68.780	65.590	67.850	67.850	18,386,727
2026-09-15	67.230	68.520	66.080	66.180	66.180	18,234,861
2026-09-14	61.580	67.490	60.810	67.170	67.170	26,972,496
2026-09-11	60.600	64.960	59.720	63.990	63.990	24,310,023
2026-09-10	60.990	62.990	60.500	61.400	61.400	9,901,382
2026-09-09	62.000	62.850	61.110	61.660	61.660	9,451,046
2026-09-08	62.600	63.450	61.130	61.780	61.780	10,928,355
2026-09-07	61.400	63.380	61.200	62.830	62.730	12,419,210
2026-09-04	64.600	65.740	60.690	61.440	61.342	10,769,974
2026-09-03	64.600	65.500	62.840	63.900	63.798	11,780,734
2026-09-02	62.470	64.550	61.580	63.990	63.888	11,953,859
2026-09-01	68.210	68.960	63.030	63.220	63.119	18,357,896
2026-08-31	65.000	68.440	64.200	68.180	68.072	18,822,340
2026-08-28	68.000	69.000	65.440	65.550	65.446	20,040,904
2026-08-27	64.860	66.840	63.410	66.180	66.075	16,139,031
2026-08-26	64.230	64.960	62.300	63.780	63.679	10,105,290
2026-08-25	64.000	64.980	61.080	63.660	63.559	12,930,970
2026-08-24	67.450	67.760	62.660	64.590	64.487	15,773,564
2026-08-21	66.310	69.200	64.520	67.470	67.363	16,172,716
2026-08-20	69.010	69.150	64.790	66.700	66.594	21,349,712
2026-08-19	71.270	73.550	69.150	69.150	69.040	17,629,172
2026-08-18	75.100	77.880	75.050	76.830	76.708	24,663,124
2026-08-17	74.230	75.190	72.370	74.930	74.811	20,690,004
2026-08-14	74.470	75.830	72.010	73.060	72.944	24,656,489
2026-08-13	80.070	81.860	74.210	74.790	74.671	31,471,341
2026-08-12	79.380	80.050	74.200	80.000	79.873	36,180,158
2026-08-11	73.930	81.320	73.180	81.320	81.191	19,355,746
2026-08-10	71.390	74.660	68.200	73.930	73.812	24,345,799
2026-08-07	68.490	72.000	67.000	70.510	70.398	19,987,790
2026-08-06	63.600	69.300	63.310	67.810	67.702	21,962,140
2026-08-05	60.010	66.000	59.750	65.360	65.256	23,121,998
2026-08-04	56.010	60.690	53.060	60.000	59.905	26,481,489
2026-08-03	57.990	58.920	54.500	55.170	55.082	21,817,816
2026-07-31	63.750	64.730	59.010	60.300	60.204	34,885,690
2026-07-30	59.660	63.600	55.990	59.730	59.635	34,155,125
2026-07-29	58.090	61.120	56.180	59.590	59.495	21,590,186
2026-07-28	60.290	63.870	57.230	58.670	58.577	14,482,608
2026-07-27	59.000	63.490	58.310	63.390	63.289	15,825,624
2026-07-24	59.540	61.050	58.260	59.380	59.286	13,972,029
2026-07-23	61.710	65.800	60.430	60.810	60.713	19,523,000
2026-07-22	61.650	64.600	59.650	60.500	60.404	18,520,218

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.1000 CNY
2026-05-28	0.1200 CNY
2025-09-30	0.1000 CNY
2025-05-29	0.1200 CNY
2024-11-29	0.1200 CNY
2024-06-05	0.2000 CNY
2023-06-21	0.1000 CNY
2022-06-10	0.2000 CNY
2021-06-03	0.2000 CNY
2020-06-03	0.1600 CNY
2019-09-30	0.1200 CNY
2019-04-19	0.2200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.