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
2025-07-24	21.510	22.100	21.410	21.840	21.697	6,179,077
2025-07-23	21.550	21.620	21.400	21.500	21.359	6,175,811
2025-07-22	20.930	21.680	20.900	21.500	21.359	10,701,025
2025-07-21	20.900	21.400	20.830	21.010	20.873	6,479,328
2025-07-18	20.750	20.930	20.590	20.900	20.763	4,847,210
2025-07-17	19.850	21.110	19.730	20.740	20.604	11,108,543
2025-07-16	20.000	20.080	19.800	19.850	19.720	3,095,938
2025-07-15	19.800	20.000	19.750	19.940	19.810	2,927,659
2025-07-14	19.900	19.960	19.740	19.860	19.730	3,157,200
2025-07-11	19.820	20.140	19.710	19.800	19.671	3,730,400
2025-07-10	19.770	19.870	19.660	19.850	19.720	2,524,760
2025-07-09	20.050	20.100	19.740	19.770	19.641	3,182,500
2025-07-08	19.700	20.030	19.560	19.920	19.790	3,232,853
2025-07-07	19.750	19.930	19.580	19.600	19.472	2,352,000
2025-07-04	20.010	20.240	19.730	19.830	19.700	4,115,999
2025-07-03	19.850	20.160	19.680	20.060	19.929	5,132,699
2025-07-02	19.900	19.910	19.670	19.810	19.681	3,633,500
2025-07-01	19.950	20.060	19.760	19.990	19.859	3,583,790
2025-06-30	20.070	20.260	19.880	19.910	19.780	4,438,520
2025-06-27	20.430	20.440	19.940	20.070	19.939	7,128,360
2025-06-26	19.280	20.630	19.210	20.340	20.207	14,515,370
2025-06-25	19.130	19.340	19.050	19.280	19.154	4,391,642
2025-06-24	18.970	19.180	18.830	19.130	19.005	4,423,769
2025-06-23	18.300	18.980	18.120	18.910	18.786	4,164,823
2025-06-20	18.650	18.860	18.310	18.390	18.270	2,652,669
2025-06-19	18.320	18.860	18.230	18.650	18.528	4,591,180
2025-06-18	18.060	18.370	18.040	18.320	18.200	2,437,251
2025-06-17	18.380	18.380	18.090	18.150	18.031	2,986,142
2025-06-16	18.200	18.400	18.000	18.250	18.131	3,268,382
2025-06-13	18.660	18.880	18.260	18.280	18.161	3,125,052
2025-06-12	18.550	18.740	18.490	18.660	18.538	1,588,300
2025-06-11	18.630	18.880	18.610	18.640	18.518	1,971,527
2025-06-10	18.920	18.950	18.440	18.630	18.508	2,880,132
2025-06-09	18.970	19.090	18.820	18.940	18.816	2,471,861
2025-06-06	19.190	19.210	18.890	18.980	18.856	2,544,819
2025-06-05	19.170	19.250	19.060	19.220	19.094	2,258,186
2025-06-04	19.130	19.260	19.070	19.190	19.065	2,534,051
2025-06-03	18.600	19.250	18.580	19.120	18.995	4,425,533
2025-05-30	18.800	18.830	18.550	18.760	18.637	3,556,007
2025-05-29	18.190	19.180	18.180	18.870	18.747	8,949,769
2025-05-28	18.460	18.580	18.150	18.180	17.942	3,318,371
2025-05-27	18.240	18.540	18.100	18.480	18.238	4,198,570
2025-05-26	18.500	18.530	18.080	18.240	18.001	5,421,164
2025-05-23	19.010	19.010	18.520	18.550	18.307	9,202,492
2025-05-22	20.440	20.850	19.200	19.360	19.107	18,216,411
2025-05-21	18.400	19.090	18.250	19.030	18.781	5,718,056
2025-05-20	18.350	18.800	18.210	18.400	18.159	3,570,893
2025-05-19	18.260	18.370	18.050	18.370	18.129	2,431,473
2025-05-16	18.200	18.380	18.180	18.250	18.011	1,728,461
2025-05-15	18.460	18.550	18.250	18.260	18.021	1,944,207
2025-05-14	18.510	18.660	18.350	18.570	18.327	2,898,500
2025-05-13	19.050	19.100	18.500	18.600	18.356	4,109,874
2025-05-12	18.390	18.990	18.390	18.890	18.643	5,296,439
2025-05-09	18.500	18.550	18.110	18.170	17.932	3,556,354
2025-05-08	18.280	18.660	18.230	18.460	18.218	2,970,484
2025-05-07	18.400	18.760	18.200	18.400	18.159	5,030,441
2025-05-06	18.160	18.520	18.030	18.280	18.041	3,960,001
2025-04-30	18.020	18.180	18.000	18.080	17.843	2,346,060
2025-04-29	17.660	18.110	17.340	18.030	17.794	3,923,302
2025-04-28	18.030	18.100	17.600	17.660	17.429	2,759,780

← NewerPage 6 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.