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
2026-04-22	46.800	47.710	46.150	47.260	47.096	8,735,746
2026-04-21	48.390	48.390	46.030	46.690	46.528	15,619,925
2026-04-20	50.730	50.980	48.400	48.970	48.800	13,575,535
2026-04-17	48.650	50.900	47.470	50.220	50.046	26,166,716
2026-04-16	42.120	46.330	42.120	46.330	46.169	16,031,491
2026-04-15	43.340	43.980	41.900	42.120	41.974	8,044,006
2026-04-14	42.930	43.790	41.780	42.800	42.651	7,485,447
2026-04-13	42.210	44.110	42.210	42.720	42.572	5,548,220
2026-04-10	43.220	44.220	42.570	42.620	42.472	9,551,500
2026-04-09	41.900	43.700	41.400	42.900	42.751	8,755,200
2026-04-08	40.500	42.600	40.300	42.470	42.322	6,485,217
2026-04-07	40.000	41.260	39.370	39.600	39.462	3,678,140
2026-04-03	39.870	40.960	39.610	40.000	39.861	3,613,876
2026-04-02	41.220	41.220	39.400	39.800	39.662	4,841,860
2026-04-01	40.720	41.810	40.220	40.400	40.260	5,980,800
2026-03-31	41.990	41.990	39.260	39.760	39.622	9,818,823
2026-03-30	38.810	42.350	38.210	42.000	41.854	11,660,408
2026-03-27	38.540	40.860	38.130	39.840	39.702	11,473,663
2026-03-26	44.180	44.180	39.760	39.760	39.622	15,049,440
2026-03-25	42.070	44.730	41.110	44.180	44.026	12,267,540
2026-03-24	39.500	41.360	38.000	41.240	41.097	11,749,273
2026-03-23	37.760	39.970	37.760	38.390	38.257	11,796,700
2026-03-20	41.450	41.590	39.220	39.330	39.193	12,007,795
2026-03-19	43.040	43.480	40.380	40.750	40.608	15,481,035
2026-03-18	42.360	45.830	42.360	44.610	44.455	18,579,789
2026-03-17	45.000	45.150	40.670	43.080	42.930	30,282,086
2026-03-16	42.620	42.620	42.620	42.620	42.472	0
2026-03-13	42.620	42.620	42.620	42.620	42.472	0
2026-03-12	42.620	42.620	42.620	42.620	42.472	0
2026-03-11	42.620	42.620	42.620	42.620	42.472	0
2026-03-10	42.620	42.620	42.620	42.620	42.472	0
2026-03-09	42.620	42.620	42.620	42.620	42.472	0
2026-03-06	42.620	42.620	42.620	42.620	42.472	0
2026-03-05	42.620	42.620	42.620	42.620	42.472	0
2026-03-04	42.620	42.620	42.620	42.620	42.472	0
2026-03-03	42.620	42.620	42.620	42.620	42.472	0
2026-03-02	41.970	43.450	40.900	42.620	42.472	8,926,404
2026-02-27	42.750	42.790	41.700	42.410	42.263	5,758,309
2026-02-26	42.600	43.000	41.380	42.820	42.671	8,609,200
2026-02-25	44.200	45.800	42.500	42.880	42.731	12,757,802
2026-02-24	42.700	44.660	42.700	44.200	44.046	13,131,762
2026-02-13	41.130	41.570	40.550	40.930	40.788	6,300,306
2026-02-12	41.000	41.500	40.350	41.150	41.007	7,277,559
2026-02-11	39.950	42.660	39.400	41.020	40.877	13,973,172
2026-02-10	37.290	40.180	37.290	39.960	39.821	11,647,435
2026-02-09	37.210	37.700	36.360	37.520	37.390	5,754,006
2026-02-06	36.360	37.500	35.980	36.390	36.264	5,155,169
2026-02-05	37.610	38.270	35.920	36.700	36.572	8,474,409
2026-02-04	37.970	38.250	37.330	37.890	37.758	4,422,700
2026-02-03	37.300	38.420	37.160	38.330	38.197	5,499,125
2026-02-02	38.200	38.580	36.800	36.930	36.802	5,361,864
2026-01-30	36.930	38.580	36.880	38.070	37.938	7,818,650
2026-01-29	38.000	39.110	37.290	37.460	37.330	7,142,318
2026-01-28	39.000	39.880	37.620	37.920	37.788	9,176,700
2026-01-27	38.870	39.600	37.800	39.050	38.914	8,820,613
2026-01-26	38.160	39.140	38.160	38.800	38.665	11,243,360
2026-01-23	36.200	38.900	35.960	38.440	38.306	17,158,004
2026-01-22	35.110	36.280	34.300	36.000	35.875	11,918,353
2026-01-21	35.020	35.900	34.760	35.100	34.978	9,339,273
2026-01-20	34.320	35.430	34.110	35.030	34.908	12,849,804

← NewerPage 3 of 21 · 1,217 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.