Changsha Jingjia Microelectronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	49.300	50.200	49.080	49.300	49.300	4,589,744
2026-10-20	47.700	49.430	47.460	49.320	49.320	5,526,245
2026-10-19	47.400	48.390	46.800	48.050	48.050	4,742,583
2026-10-16	49.000	49.360	47.380	47.700	47.700	5,931,447
2026-10-15	49.600	50.480	48.400	48.420	48.420	6,414,108
2026-10-14	51.400	51.650	50.490	50.530	50.530	4,980,489
2026-10-13	49.640	52.000	49.280	51.680	51.680	8,126,860
2026-10-12	50.200	50.700	49.900	50.270	50.270	3,915,669
2026-10-09	49.160	50.500	48.950	50.270	50.270	6,756,938
2026-10-08	50.570	51.580	48.920	49.100	49.100	6,070,998
2026-09-30	51.830	51.960	50.510	50.710	50.710	5,450,863
2026-09-29	51.790	52.630	51.500	51.500	51.500	5,115,224
2026-09-28	52.020	52.500	51.500	52.100	52.100	7,422,271
2026-09-24	53.280	53.400	51.400	52.580	52.580	10,282,951
2026-09-23	52.640	53.780	52.470	53.280	53.280	10,139,865
2026-09-22	52.750	53.490	52.300	52.730	52.730	10,556,226
2026-09-21	51.000	52.650	50.880	52.230	52.230	10,208,527
2026-09-18	50.000	51.560	49.800	51.170	51.170	10,077,983
2026-09-17	47.500	50.490	47.350	50.300	50.300	11,303,518
2026-09-16	47.400	48.190	46.860	47.950	47.950	5,100,101
2026-09-15	47.730	48.100	47.270	47.330	47.330	3,808,917
2026-09-14	46.800	48.350	46.710	47.760	47.760	4,114,064
2026-09-11	48.100	48.350	46.640	47.200	47.200	6,006,101
2026-09-10	49.090	49.190	48.320	48.400	48.400	4,584,769
2026-09-09	49.430	49.700	49.180	49.400	49.400	3,270,455
2026-09-08	49.990	50.050	49.330	49.400	49.400	5,103,773
2026-09-07	50.560	50.730	49.760	49.970	49.970	5,468,250
2026-09-04	50.690	51.450	50.070	50.190	50.190	5,461,861
2026-09-03	50.530	50.860	50.010	50.420	50.420	3,633,251
2026-09-02	50.960	51.250	50.360	50.460	50.460	4,142,837
2026-09-01	51.510	51.770	51.020	51.460	51.460	4,668,755
2026-08-31	50.400	51.580	50.220	51.480	51.480	5,058,285
2026-08-28	51.450	51.650	50.860	50.940	50.940	5,089,499
2026-08-27	50.580	51.080	50.030	51.020	51.020	4,972,423
2026-08-26	50.290	51.060	50.290	50.480	50.480	4,156,380
2026-08-25	49.800	50.530	49.620	50.270	50.270	3,914,057
2026-08-24	50.480	50.580	49.650	49.880	49.880	4,500,829
2026-08-21	50.000	51.180	49.050	50.660	50.660	5,863,798
2026-08-20	50.500	50.560	49.920	50.340	50.340	4,401,419
2026-08-19	51.360	51.850	49.910	50.100	50.100	8,215,105
2026-08-18	53.110	53.120	51.610	52.280	52.280	7,787,596
2026-08-17	52.010	53.260	51.680	53.230	53.230	7,164,045
2026-08-14	53.090	53.130	51.580	52.000	52.000	7,469,530
2026-08-13	53.610	54.200	52.800	52.800	52.800	8,045,270
2026-08-12	53.110	54.280	52.800	53.610	53.610	8,782,058
2026-08-11	53.360	53.760	52.800	53.120	53.120	7,193,262
2026-08-10	53.000	54.990	52.320	54.090	54.090	11,461,357
2026-08-07	52.900	53.430	52.110	53.180	53.180	8,644,991
2026-08-06	53.290	53.870	52.790	53.090	53.090	8,981,421
2026-08-05	53.980	54.550	53.110	53.960	53.960	10,950,304
2026-08-04	52.880	54.150	52.520	53.590	53.590	7,903,405
2026-08-03	52.010	53.080	52.000	52.820	52.820	5,775,962
2026-07-31	53.650	54.310	52.550	52.600	52.600	10,839,391
2026-07-30	51.660	52.750	51.000	52.160	52.160	8,908,587
2026-07-29	50.280	52.300	50.050	51.880	51.880	8,882,730
2026-07-28	50.330	51.110	50.010	50.170	50.170	6,570,863
2026-07-27	50.660	51.440	49.380	51.350	51.350	7,166,190
2026-07-24	51.330	51.930	50.610	50.610	50.610	8,013,193
2026-07-23	53.620	54.090	51.400	51.910	51.910	10,020,352
2026-07-22	52.950	54.500	52.950	53.620	53.620	11,205,447

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-26	0.0600 CNY
2024-06-05	0.1200 CNY
2023-05-26	0.1200 CNY
2022-06-08	0.2850 CNY
2021-06-16	0.1300 CNY
2020-05-29	0.1200 CNY
2019-05-15	0.1800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.