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
2026-01-19	32.200	34.670	32.080	34.200	34.081	14,283,365
2026-01-16	30.210	32.550	30.090	32.350	32.238	11,892,705
2026-01-15	29.710	30.730	29.710	30.180	30.075	4,933,678
2026-01-14	29.880	30.220	29.260	29.710	29.607	5,465,234
2026-01-13	31.030	31.030	29.600	29.740	29.637	4,607,300
2026-01-12	29.600	31.260	29.400	31.030	30.922	8,478,550
2026-01-09	29.270	29.860	29.000	29.600	29.497	4,133,120
2026-01-08	29.200	29.570	28.850	29.270	29.168	3,325,380
2026-01-07	28.700	29.620	28.560	29.220	29.118	5,337,087
2026-01-06	29.200	29.350	28.480	28.550	28.451	4,268,856
2026-01-05	27.650	29.260	27.650	29.220	29.118	6,135,701
2025-12-31	27.900	27.900	27.450	27.600	27.504	2,855,436
2025-12-30	28.050	28.250	27.750	27.750	27.654	2,131,600
2025-12-29	28.020	28.150	27.560	28.050	27.953	3,036,569
2025-12-26	28.150	28.450	27.860	28.030	27.933	3,018,500
2025-12-25	28.640	28.640	27.820	28.170	28.072	4,889,640
2025-12-24	28.420	28.830	28.210	28.540	28.441	4,018,200
2025-12-23	28.360	29.280	28.330	28.500	28.401	4,158,535
2025-12-22	28.480	29.080	28.300	28.380	28.281	4,572,000
2025-12-19	30.360	30.520	28.410	28.680	28.580	10,020,200
2025-12-18	28.840	31.340	28.830	30.520	30.414	11,908,526
2025-12-17	28.190	28.860	27.840	28.750	28.650	2,007,460
2025-12-16	28.760	28.800	28.020	28.150	28.052	1,718,100
2025-12-15	28.830	28.940	28.510	28.690	28.590	1,789,600
2025-12-12	28.830	29.200	28.630	28.950	28.849	1,781,700
2025-12-11	29.140	29.470	28.800	28.920	28.820	2,146,600
2025-12-10	29.260	29.300	28.600	29.110	29.009	1,922,944
2025-12-09	29.180	29.350	29.010	29.130	29.029	1,565,889
2025-12-08	28.990	29.620	28.800	29.200	29.099	3,547,192
2025-12-05	28.640	28.860	28.250	28.700	28.600	2,845,585
2025-12-04	28.670	28.820	28.120	28.710	28.610	1,894,000
2025-12-03	28.950	29.050	28.560	28.670	28.570	1,914,620
2025-12-02	29.140	29.370	28.890	28.910	28.810	2,243,500
2025-12-01	29.300	29.540	28.920	29.130	29.029	3,305,300
2025-11-28	29.000	29.500	29.000	29.280	29.178	2,115,227
2025-11-27	28.370	29.930	28.370	29.270	29.168	4,844,740
2025-11-26	28.600	29.070	28.310	28.500	28.401	2,671,935
2025-11-25	28.910	29.380	28.800	28.800	28.700	2,667,700
2025-11-24	28.850	29.190	28.450	28.790	28.690	2,719,700
2025-11-21	29.070	29.650	28.850	28.850	28.750	4,148,400
2025-11-20	29.970	30.180	29.100	29.280	29.178	6,414,885
2025-11-19	31.810	32.000	29.800	30.490	30.384	10,609,100
2025-11-18	31.360	32.770	30.830	31.100	30.992	8,810,474
2025-11-17	31.180	31.980	30.500	31.290	31.181	4,004,420
2025-11-14	31.420	32.300	30.940	31.000	30.892	5,183,625
2025-11-13	31.540	32.340	31.300	31.790	31.680	2,896,672
2025-11-12	31.400	32.700	31.150	31.580	31.470	3,322,271
2025-11-11	31.700	31.990	31.310	31.400	31.291	2,840,760
2025-11-10	32.270	33.150	31.050	31.500	31.391	3,969,534
2025-11-07	32.080	32.860	31.880	32.060	31.949	3,280,973
2025-11-06	31.010	33.150	31.010	32.300	32.188	5,851,214
2025-11-05	30.690	31.440	30.540	31.000	30.892	2,224,739
2025-11-04	31.500	31.580	30.640	31.020	30.912	2,801,900
2025-11-03	31.900	31.900	31.060	31.500	31.391	3,011,198
2025-10-31	31.700	32.600	31.430	31.910	31.799	3,655,660
2025-10-30	33.340	33.570	31.430	31.830	31.719	6,801,951
2025-10-29	33.170	33.860	32.570	33.450	33.334	4,863,800
2025-10-28	32.130	33.400	31.730	33.130	33.015	8,861,401
2025-10-27	32.720	32.800	31.500	32.130	32.018	6,212,516
2025-10-24	31.810	32.550	31.410	32.410	32.297	4,044,100

← NewerPage 4 of 21 · 1,212 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.