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
2024-07-26	18.560	19.130	18.440	18.860	18.505	3,638,200
2024-07-25	18.400	18.570	18.030	18.440	18.093	3,436,000
2024-07-24	19.210	19.340	18.430	18.530	18.182	4,900,817
2024-07-23	20.090	20.120	19.310	19.350	18.986	4,267,062
2024-07-22	20.440	20.660	20.060	20.130	19.752	3,966,480
2024-07-19	19.410	21.080	19.340	20.620	20.232	8,965,367
2024-07-18	19.900	19.960	19.260	19.400	19.035	5,816,860
2024-07-17	20.300	20.830	20.040	20.100	19.722	5,325,054
2024-07-16	19.320	20.500	19.140	20.310	19.928	6,870,260
2024-07-15	19.350	19.440	19.130	19.190	18.829	2,745,100
2024-07-12	19.500	19.650	19.200	19.430	19.065	3,483,060
2024-07-11	18.910	19.750	18.910	19.650	19.281	6,060,888
2024-07-10	18.450	18.750	18.370	18.650	18.299	3,830,540
2024-07-09	17.610	18.790	17.530	18.650	18.299	4,938,260
2024-07-08	17.960	18.020	17.550	17.720	17.387	2,952,294
2024-07-05	17.800	18.150	17.680	17.950	17.613	3,348,120
2024-07-04	18.360	18.510	17.780	17.960	17.622	4,591,451
2024-07-03	18.760	18.820	17.970	18.420	18.074	5,466,995
2024-07-02	19.520	19.530	18.540	18.720	18.368	5,772,700
2024-07-01	20.150	20.350	18.950	19.600	19.232	6,462,286
2024-06-28	19.700	20.630	19.560	20.080	19.702	4,111,260
2024-06-27	20.200	20.500	19.720	19.830	19.457	4,043,680
2024-06-26	19.650	20.270	19.340	20.200	19.820	4,147,765
2024-06-25	20.430	20.620	19.500	19.620	19.251	5,725,360
2024-06-24	21.050	21.480	20.550	20.640	20.252	4,650,080
2024-06-21	21.000	21.400	20.720	21.260	20.860	3,757,784
2024-06-20	21.610	21.820	21.050	21.150	20.752	4,008,380
2024-06-19	21.770	22.050	21.600	21.730	21.321	4,206,900
2024-06-18	21.530	22.100	21.460	21.760	21.351	8,022,880
2024-06-17	20.600	21.980	20.530	21.430	21.027	7,461,953
2024-06-14	20.370	20.980	20.150	20.730	20.340	4,879,627
2024-06-13	20.160	20.500	19.880	20.290	19.909	3,416,480
2024-06-12	20.000	20.600	19.960	20.080	19.702	3,474,100
2024-06-11	19.570	19.970	19.210	19.970	19.595	3,609,780
2024-06-07	19.530	19.800	19.270	19.580	19.212	2,566,300
2024-06-06	20.100	20.310	19.370	19.500	19.133	5,123,140
2024-06-05	19.900	20.430	19.890	20.020	19.644	3,968,488
2024-06-04	20.350	20.350	19.930	20.110	19.536	2,701,405
2024-06-03	20.650	20.820	20.170	20.350	19.769	2,833,100
2024-05-31	20.480	20.910	20.470	20.730	20.138	3,138,920
2024-05-30	20.010	20.640	19.800	20.470	19.885	3,280,300
2024-05-29	20.670	20.840	20.030	20.130	19.555	4,534,654
2024-05-28	20.680	21.040	20.500	20.660	20.070	3,213,400
2024-05-27	20.710	20.840	19.930	20.750	20.157	4,946,023
2024-05-24	21.410	21.550	20.700	20.750	20.157	4,942,512
2024-05-23	21.760	21.930	21.330	21.550	20.935	5,215,167
2024-05-22	21.310	21.820	20.980	21.730	21.109	6,442,857
2024-05-21	21.010	21.270	20.870	21.080	20.478	5,399,270
2024-05-20	21.640	21.640	20.780	21.040	20.439	10,485,604
2024-05-17	19.520	21.470	19.480	21.470	20.857	11,432,405
2024-05-16	19.950	20.040	19.500	19.520	18.963	6,313,682
2024-05-15	20.210	20.500	19.760	19.820	19.254	3,543,909
2024-05-14	20.240	20.510	20.140	20.260	19.681	3,011,198
2024-05-13	20.520	20.520	20.110	20.220	19.643	3,202,136
2024-05-10	21.010	21.090	20.600	20.660	20.070	3,330,144
2024-05-09	20.730	21.090	20.730	20.970	20.371	3,183,071
2024-05-08	21.310	21.430	20.760	20.800	20.206	4,328,604
2024-05-07	20.810	21.450	20.680	21.370	20.760	6,556,567
2024-05-06	20.850	21.120	20.650	20.800	20.206	6,343,373
2024-04-30	20.930	20.960	20.490	20.530	19.944	5,794,708

← NewerPage 10 of 21 · 1,218 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.