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
2026-07-21	57.110	62.010	51.400	62.010	61.911	25,280,933
2026-07-20	65.010	65.900	57.110	57.110	57.019	17,691,299
2026-07-17	69.830	72.170	63.030	63.450	63.349	17,227,179
2026-07-16	71.720	74.200	68.510	69.830	69.719	16,104,917
2026-07-15	79.000	79.360	72.000	72.530	72.415	11,536,737
2026-07-14	72.550	78.250	72.050	77.490	77.367	18,356,888
2026-07-13	78.400	79.390	71.550	72.580	72.465	18,958,684
2026-07-10	84.100	87.620	78.060	78.400	78.275	18,469,100
2026-07-09	82.000	83.600	76.160	82.840	82.708	17,214,284
2026-07-08	84.900	85.780	80.090	80.170	80.042	14,416,479
2026-07-07	87.160	88.380	82.590	84.060	83.926	16,603,096
2026-07-06	93.160	96.040	85.480	85.990	85.853	21,119,537
2026-07-03	93.000	97.200	90.010	93.270	93.122	25,816,679
2026-07-02	100.50	103.56	98.910	98.910	98.753	19,674,728
2026-07-01	112.65	115.91	105.00	109.90	109.73	34,336,538
2026-06-30	113.13	113.13	103.03	109.51	109.34	39,364,350
2026-06-29	109.95	114.15	108.96	114.15	113.97	39,493,852
2026-06-26	92.010	105.15	92.000	103.77	103.60	33,843,375
2026-06-25	92.600	98.110	88.880	97.100	96.946	32,672,549
2026-06-24	91.370	93.670	88.140	90.120	89.977	28,274,818
2026-06-23	99.010	100.45	92.250	92.250	92.103	24,829,991
2026-06-22	102.00	104.08	96.100	102.50	102.34	37,265,777
2026-06-18	90.640	99.730	90.600	99.730	99.571	26,227,127
2026-06-17	89.000	93.690	88.260	90.660	90.516	31,490,505
2026-06-16	86.500	91.090	85.510	89.000	88.858	35,131,290
2026-06-15	78.880	82.810	78.880	82.810	82.678	21,691,480
2026-06-12	80.400	80.990	74.600	75.280	75.160	28,638,571
2026-06-11	81.120	85.500	76.000	78.010	77.886	33,058,062
2026-06-10	86.660	86.700	81.290	82.580	82.449	29,276,851
2026-06-09	81.620	88.330	80.000	88.330	88.189	36,334,017
2026-06-08	79.000	86.200	79.000	80.300	80.172	35,818,341
2026-06-05	92.500	94.930	86.190	86.560	86.422	34,130,304
2026-06-04	84.250	95.360	84.250	94.390	94.240	32,353,117
2026-06-03	80.000	87.860	76.260	86.720	86.582	34,232,176
2026-06-02	72.620	82.280	70.100	80.400	80.272	32,599,204
2026-06-01	69.900	76.120	69.050	75.050	74.931	32,179,366
2026-05-29	71.550	75.660	68.610	69.200	69.090	31,960,827
2026-05-28	64.070	69.820	64.040	69.820	69.709	21,007,745
2026-05-27	63.410	65.300	62.300	63.590	63.369	17,148,462
2026-05-26	64.800	66.180	62.260	63.170	62.950	20,599,944
2026-05-25	63.910	66.060	62.260	64.290	64.067	29,856,773
2026-05-22	54.910	60.050	54.910	60.050	59.841	19,340,806
2026-05-21	56.690	58.480	54.010	54.590	54.400	13,750,142
2026-05-20	56.210	57.110	54.730	56.250	56.055	11,993,651
2026-05-19	51.940	57.590	51.150	56.780	56.583	20,748,922
2026-05-18	51.740	53.870	49.600	52.350	52.168	13,315,800
2026-05-15	53.040	54.500	50.690	51.510	51.331	12,231,281
2026-05-14	51.580	54.800	51.230	53.800	53.613	18,001,104
2026-05-13	51.040	52.450	50.200	51.550	51.371	13,928,630
2026-05-12	52.020	52.790	50.610	51.880	51.700	9,524,855
2026-05-11	49.910	52.270	49.110	51.400	51.221	13,418,349
2026-05-08	50.000	50.250	48.740	48.980	48.810	9,356,692
2026-05-07	49.930	51.690	49.660	50.280	50.105	11,366,406
2026-05-06	50.210	51.790	49.500	49.930	49.757	13,896,183
2026-04-30	49.300	51.090	48.350	51.000	50.823	10,276,207
2026-04-29	48.110	50.160	48.000	49.500	49.328	10,879,525
2026-04-28	47.410	50.130	46.500	48.850	48.680	15,769,580
2026-04-27	46.800	48.490	46.260	47.390	47.225	13,793,500
2026-04-24	44.840	46.780	44.720	45.980	45.820	9,168,793
2026-04-23	47.260	47.450	44.900	45.580	45.422	9,197,120

← NewerPage 2 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.