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
2024-10-29	20.800	21.380	20.790	21.050	20.654	5,086,820
2024-10-28	20.940	21.500	20.540	20.950	20.556	8,300,724
2024-10-25	19.860	20.990	19.800	20.940	20.546	12,552,594
2024-10-24	19.820	20.040	19.680	19.890	19.516	4,238,678
2024-10-23	20.050	20.300	19.790	19.920	19.545	6,207,200
2024-10-22	19.890	20.370	19.580	20.050	19.673	5,271,080
2024-10-21	20.280	20.500	19.700	19.910	19.536	7,631,600
2024-10-18	18.980	20.320	18.810	19.910	19.536	8,284,089
2024-10-17	19.100	19.540	18.850	18.850	18.496	4,121,175
2024-10-16	18.780	19.200	18.660	18.910	18.554	4,491,234
2024-10-15	19.510	19.760	18.950	18.990	18.633	4,907,168
2024-10-14	18.890	19.780	18.430	19.550	19.182	5,295,279
2024-10-11	19.850	19.880	18.500	18.750	18.397	6,744,604
2024-10-10	20.150	20.690	19.560	19.900	19.526	6,787,820
2024-10-09	20.900	21.340	19.850	20.050	19.673	9,124,000
2024-10-08	22.650	22.650	20.150	21.550	21.145	14,897,900
2024-09-30	19.700	20.600	19.380	20.590	20.203	11,461,384
2024-09-27	18.300	19.180	18.100	18.860	18.505	7,219,740
2024-09-26	17.050	17.950	16.930	17.900	17.563	5,256,937
2024-09-25	16.980	17.610	16.900	17.080	16.759	5,458,930
2024-09-24	16.000	16.820	15.820	16.780	16.465	5,775,280
2024-09-23	15.720	16.200	15.660	15.870	15.572	2,805,990
2024-09-20	16.060	16.060	15.600	15.690	15.395	2,391,000
2024-09-19	15.920	16.200	15.600	15.900	15.601	2,710,080
2024-09-18	15.930	16.070	15.450	15.800	15.503	2,104,520
2024-09-13	16.230	16.300	15.910	15.920	15.621	2,017,500
2024-09-12	16.360	16.680	16.200	16.230	15.925	2,004,400
2024-09-11	16.290	16.380	16.110	16.310	16.003	1,960,581
2024-09-10	16.190	16.500	15.930	16.380	16.072	2,825,941
2024-09-09	16.280	16.380	16.020	16.130	15.827	2,223,600
2024-09-06	16.860	17.000	16.310	16.360	16.052	2,977,800
2024-09-05	16.740	17.070	16.730	16.850	16.533	1,900,300
2024-09-04	16.990	17.090	16.710	16.780	16.465	2,376,300
2024-09-03	16.910	17.250	16.850	17.080	16.759	2,415,881
2024-09-02	17.660	17.730	16.890	16.900	16.582	3,758,600
2024-08-30	17.000	18.200	16.870	17.650	17.318	7,911,780
2024-08-29	16.140	17.060	16.100	16.860	16.543	3,852,360
2024-08-28	16.200	16.490	16.060	16.290	15.984	2,228,340
2024-08-27	16.610	16.740	16.280	16.320	16.013	2,265,651
2024-08-26	16.640	16.900	16.500	16.780	16.465	1,638,251
2024-08-23	16.380	16.740	16.190	16.650	16.337	3,042,413
2024-08-22	16.720	16.770	16.300	16.380	16.072	2,686,773
2024-08-21	16.720	16.910	16.580	16.700	16.386	2,252,100
2024-08-20	17.140	17.290	16.600	16.720	16.406	3,955,120
2024-08-19	17.450	17.660	17.080	17.140	16.818	3,313,000
2024-08-16	18.130	18.240	17.280	17.350	17.024	5,397,478
2024-08-15	17.970	18.400	17.860	18.090	17.750	2,590,000
2024-08-14	18.100	18.210	17.950	17.970	17.632	1,433,300
2024-08-13	18.000	18.200	17.850	18.100	17.760	1,360,184
2024-08-12	18.120	18.300	17.870	18.000	17.662	1,526,300
2024-08-09	18.370	18.710	18.010	18.090	17.750	2,287,802
2024-08-08	18.150	18.530	17.760	18.340	17.995	3,462,320
2024-08-07	18.260	18.300	18.010	18.160	17.819	1,864,940
2024-08-06	18.200	18.440	17.930	18.240	17.897	2,193,454
2024-08-05	18.690	18.900	17.960	17.970	17.632	3,539,800
2024-08-02	19.130	19.370	18.760	18.800	18.447	2,525,788
2024-08-01	19.420	19.690	19.150	19.290	18.927	2,843,940
2024-07-31	18.850	19.530	18.530	19.390	19.025	3,376,600
2024-07-30	18.490	18.900	18.310	18.800	18.447	2,630,580
2024-07-29	19.080	19.120	18.520	18.540	18.191	2,789,220

← NewerPage 9 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.