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
2025-10-24	31.810	32.550	31.410	32.410	32.297	4,044,100
2025-10-23	32.010	32.250	31.100	31.730	31.620	3,342,499
2025-10-22	31.860	33.220	31.760	32.120	32.008	5,799,000
2025-10-21	31.320	32.470	30.720	32.200	32.088	6,266,083
2025-10-20	30.300	32.000	30.020	31.260	31.151	4,362,099
2025-10-17	30.830	31.100	29.900	29.960	29.856	2,361,424
2025-10-16	30.930	31.430	30.820	31.000	30.892	3,162,280
2025-10-15	29.830	31.180	29.700	31.020	30.912	3,409,276
2025-10-14	31.790	31.850	29.360	29.780	29.677	6,218,257
2025-10-13	30.540	31.840	30.130	31.500	31.391	4,209,007
2025-10-10	32.700	32.900	31.700	31.970	31.859	4,748,635
2025-10-09	33.480	33.500	32.670	32.900	32.786	4,533,380
2025-09-30	32.960	33.600	32.230	33.510	33.394	6,120,805
2025-09-29	31.170	32.880	31.150	32.540	32.327	5,877,861
2025-09-26	32.090	32.410	30.990	31.180	30.976	4,320,200
2025-09-25	32.540	32.580	31.980	32.330	32.119	3,657,380
2025-09-24	30.900	32.580	30.610	32.580	32.367	6,100,513
2025-09-23	31.250	32.000	30.000	31.170	30.966	7,911,680
2025-09-22	31.980	32.600	30.880	31.370	31.165	7,619,980
2025-09-19	32.010	32.680	31.970	32.000	31.791	3,862,400
2025-09-18	32.400	32.860	31.740	32.220	32.009	5,208,093
2025-09-17	33.150	33.970	32.000	32.480	32.268	6,216,820
2025-09-16	32.160	33.320	32.000	33.040	32.824	7,759,860
2025-09-15	32.760	32.800	31.740	32.210	31.999	6,049,528
2025-09-12	32.390	33.200	31.910	32.660	32.447	6,337,152
2025-09-11	31.300	33.000	31.050	32.400	32.188	9,049,338
2025-09-10	31.610	32.090	31.310	31.440	31.234	3,791,733
2025-09-09	32.070	32.240	31.240	31.710	31.503	7,199,347
2025-09-08	31.490	32.230	31.010	32.000	31.791	10,993,737
2025-09-05	28.490	31.340	28.490	31.340	31.135	12,692,159
2025-09-04	29.110	29.430	27.960	28.490	28.304	9,176,999
2025-09-03	30.400	30.430	28.300	28.870	28.681	11,087,664
2025-09-02	30.680	31.200	29.710	30.440	30.241	7,074,309
2025-09-01	30.860	30.990	30.030	30.690	30.489	5,610,321
2025-08-29	30.590	30.940	30.020	30.800	30.599	8,991,890
2025-08-28	29.230	30.630	29.000	30.390	30.191	9,574,359
2025-08-27	29.840	30.480	29.080	29.240	29.049	8,567,940
2025-08-26	29.500	30.450	29.390	29.760	29.565	5,696,271
2025-08-25	30.310	30.330	29.230	29.730	29.536	9,082,094
2025-08-22	29.610	30.070	29.200	29.830	29.635	9,565,233
2025-08-21	29.380	29.880	29.310	29.610	29.416	9,256,542
2025-08-20	27.300	29.900	27.100	29.550	29.357	15,478,120
2025-08-19	27.670	27.680	26.800	27.320	27.141	8,895,952
2025-08-18	26.980	28.300	26.520	27.670	27.489	12,765,038
2025-08-15	26.100	27.340	26.000	26.990	26.814	9,277,235
2025-08-14	26.390	26.540	25.900	25.970	25.800	7,481,100
2025-08-13	26.600	26.660	25.960	26.210	26.039	13,600,964
2025-08-12	26.800	26.800	25.880	26.550	26.376	10,785,431
2025-08-11	25.700	26.660	25.300	26.660	26.486	13,191,880
2025-08-08	25.250	25.850	24.990	25.680	25.512	8,273,846
2025-08-07	25.430	25.850	25.090	25.250	25.085	8,626,093
2025-08-06	25.800	26.480	25.270	25.410	25.244	15,322,558
2025-08-05	26.240	26.260	25.610	25.800	25.631	9,751,027
2025-08-04	25.610	26.130	24.730	26.090	25.919	11,447,030
2025-08-01	25.250	25.600	24.900	25.590	25.423	13,271,733
2025-07-31	24.960	26.220	24.890	25.300	25.135	15,862,652
2025-07-30	24.250	25.200	24.100	25.010	24.847	19,766,455
2025-07-29	22.380	24.790	22.380	24.470	24.310	28,075,731
2025-07-28	22.010	22.550	21.830	22.540	22.393	8,464,578
2025-07-25	21.850	22.050	21.600	22.010	21.866	4,509,981

← NewerPage 5 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.