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
2025-04-25	17.950	18.480	17.900	18.120	17.883	3,205,698
2025-04-24	18.070	18.330	17.910	17.930	17.695	3,472,300
2025-04-23	17.770	18.220	17.710	18.080	17.843	4,250,300
2025-04-22	17.900	17.940	17.520	17.690	17.458	3,342,839
2025-04-21	17.320	17.910	17.240	17.780	17.547	4,386,247
2025-04-18	16.810	17.320	16.790	17.240	17.014	4,085,400
2025-04-17	16.630	17.110	16.580	16.920	16.698	5,153,700
2025-04-16	17.180	17.180	16.450	16.760	16.541	5,658,340
2025-04-15	17.950	17.950	17.000	17.180	16.955	8,587,169
2025-04-14	18.120	18.260	17.830	17.940	17.705	3,695,633
2025-04-11	17.280	18.050	17.260	17.770	17.537	4,899,742
2025-04-10	17.290	17.880	17.200	17.390	17.162	5,469,616
2025-04-09	16.610	17.300	15.920	17.080	16.856	7,255,884
2025-04-08	17.690	17.970	16.580	17.000	16.777	10,847,253
2025-04-07	18.490	18.650	17.690	17.690	17.458	4,866,179
2025-04-03	20.090	20.380	19.550	19.650	19.393	5,440,427
2025-04-02	20.010	20.560	19.970	20.280	20.014	2,776,121
2025-04-01	20.010	20.290	19.940	20.000	19.738	2,484,835
2025-03-31	20.090	20.140	19.650	19.950	19.689	2,998,430
2025-03-28	20.460	20.640	20.050	20.100	19.837	3,556,938
2025-03-27	20.590	20.910	20.260	20.460	20.192	3,153,040
2025-03-26	20.500	20.850	20.430	20.630	20.360	2,989,200
2025-03-25	20.610	20.950	20.460	20.510	20.241	3,602,200
2025-03-24	20.950	21.100	20.360	20.630	20.360	5,002,502
2025-03-21	21.220	21.300	20.750	21.050	20.774	5,344,030
2025-03-20	21.510	21.530	21.240	21.290	21.011	4,217,710
2025-03-19	21.470	21.730	21.240	21.510	21.228	5,837,580
2025-03-18	20.880	21.740	20.860	21.700	21.416	12,503,853
2025-03-17	20.520	21.250	20.400	20.900	20.626	7,221,604
2025-03-14	20.160	20.660	20.010	20.550	20.281	5,359,860
2025-03-13	20.720	20.830	20.050	20.290	20.024	4,813,410
2025-03-12	21.400	21.570	20.810	20.850	20.577	4,410,400
2025-03-11	20.310	21.200	20.200	20.970	20.695	5,711,319
2025-03-10	20.730	20.880	20.300	20.500	20.232	4,296,950
2025-03-07	20.900	21.130	20.680	20.750	20.478	3,960,700
2025-03-06	20.890	21.250	20.650	20.950	20.676	4,622,115
2025-03-05	20.900	21.030	20.610	20.760	20.488	2,734,790
2025-03-04	20.800	20.980	20.520	20.940	20.666	2,865,503
2025-03-03	20.530	21.160	20.380	20.760	20.488	4,401,760
2025-02-28	21.100	21.190	20.420	20.520	20.251	5,291,000
2025-02-27	21.300	21.330	20.800	21.220	20.942	5,621,901
2025-02-26	21.100	21.670	21.100	21.290	21.011	4,855,183
2025-02-25	20.840	21.550	20.550	21.110	20.834	7,954,821
2025-02-24	21.170	21.250	20.850	20.990	20.715	5,052,924
2025-02-21	20.970	21.370	20.730	21.220	20.942	6,490,040
2025-02-20	20.480	21.370	20.230	20.990	20.715	9,723,130
2025-02-19	19.900	20.470	19.810	20.420	20.153	6,012,537
2025-02-18	20.100	20.410	19.700	19.810	19.551	6,207,623
2025-02-17	20.260	20.410	19.950	20.030	19.768	3,625,235
2025-02-14	20.000	20.550	19.910	20.170	19.906	4,514,707
2025-02-13	20.510	20.580	19.930	19.930	19.669	5,688,174
2025-02-12	20.370	20.590	20.200	20.540	20.271	5,491,380
2025-02-11	20.080	20.430	19.890	20.360	20.093	4,490,300
2025-02-10	20.100	20.180	19.720	20.070	19.807	3,990,800
2025-02-07	20.270	20.480	19.850	20.080	19.817	6,258,100
2025-02-06	18.990	20.310	18.880	20.300	20.034	6,944,404
2025-02-05	18.990	19.200	18.840	19.070	18.820	3,410,540
2025-01-27	19.300	19.450	18.750	18.840	18.593	3,719,879
2025-01-24	18.920	19.330	18.750	19.270	19.018	3,651,460
2025-01-23	19.810	19.880	18.800	18.840	18.593	7,087,412

← NewerPage 7 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.