Changsha Jingjia Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	52.950	54.500	52.950	53.620	53.620	11,205,447
2026-07-21	51.560	53.860	51.370	53.590	53.590	14,121,373
2026-07-20	51.550	51.840	48.050	51.550	51.550	14,208,499
2026-07-17	54.420	54.840	50.810	50.970	50.970	14,753,556
2026-07-16	53.960	56.680	53.590	54.840	54.840	11,675,272
2026-07-15	59.780	60.250	54.800	54.810	54.810	17,964,949
2026-07-14	58.840	60.880	57.410	59.710	59.710	15,109,588
2026-07-13	63.000	63.810	58.840	59.000	59.000	19,813,004
2026-07-10	61.900	65.480	61.130	63.630	63.630	28,213,688
2026-07-09	60.510	63.990	59.300	62.600	62.600	27,740,729
2026-07-08	59.020	61.150	56.590	61.150	61.150	23,348,723
2026-07-07	57.770	60.300	57.250	58.950	58.950	15,519,282
2026-07-06	57.260	59.200	56.560	58.090	58.090	14,695,512
2026-07-03	57.730	59.390	57.180	57.230	57.230	14,981,383
2026-07-02	58.250	61.850	57.000	58.800	58.800	20,885,426
2026-07-01	59.970	61.660	58.740	59.210	59.210	22,323,578
2026-06-30	53.000	61.180	52.610	60.480	60.480	32,083,312
2026-06-29	53.000	54.990	51.440	53.050	53.050	11,888,107
2026-06-26	54.810	54.810	52.410	52.970	52.970	13,154,367
2026-06-25	54.860	56.560	54.000	55.750	55.750	16,019,476
2026-06-24	54.100	55.450	53.500	55.050	55.050	9,855,703
2026-06-23	54.500	56.440	54.110	54.750	54.750	11,774,583
2026-06-22	56.000	56.300	53.360	55.110	55.110	12,095,759
2026-06-18	53.510	56.270	53.420	55.520	55.520	13,688,950
2026-06-17	53.090	54.120	53.070	53.980	53.980	8,165,856
2026-06-16	53.000	54.300	52.350	53.900	53.900	9,222,612
2026-06-15	51.280	53.080	51.090	53.050	53.050	9,874,105
2026-06-12	52.900	53.380	50.700	50.930	50.930	12,106,550
2026-06-11	52.810	53.190	51.120	51.600	51.600	9,688,734
2026-06-10	53.600	55.600	52.850	53.270	53.270	8,521,933
2026-06-09	54.330	54.500	52.910	54.370	54.370	8,069,179
2026-06-08	54.520	55.920	53.060	53.530	53.530	10,440,455
2026-06-05	57.380	57.850	55.800	56.370	56.370	9,677,941
2026-06-04	56.700	58.700	56.540	58.130	58.130	9,395,856
2026-06-03	55.850	59.980	55.810	57.680	57.680	14,020,330
2026-06-02	56.960	57.180	54.900	55.840	55.840	9,018,934
2026-06-01	58.370	58.690	56.520	56.610	56.610	10,194,550
2026-05-29	63.330	63.790	57.680	57.870	57.870	17,985,010
2026-05-28	62.730	64.600	61.350	63.310	63.310	13,711,120
2026-05-27	64.610	66.450	63.150	63.220	63.220	15,678,140
2026-05-26	66.500	66.500	63.040	64.540	64.540	14,780,090
2026-05-25	63.890	67.500	63.610	67.050	67.050	19,183,471
2026-05-22	62.300	63.670	62.270	63.310	63.310	10,708,980
2026-05-21	66.120	67.150	62.250	62.300	62.300	17,194,600
2026-05-20	64.850	66.160	64.500	65.190	65.190	11,533,240
2026-05-19	64.260	65.230	62.710	65.110	65.110	11,935,690
2026-05-18	64.300	66.100	64.180	64.900	64.900	9,985,677
2026-05-15	65.450	66.990	64.200	64.640	64.640	13,245,510
2026-05-14	68.310	68.920	65.500	65.590	65.590	13,898,770
2026-05-13	67.100	68.400	65.800	68.310	68.310	17,973,529
2026-05-12	67.260	69.850	65.690	68.570	68.570	18,425,381
2026-05-11	67.350	68.270	67.080	67.490	67.490	15,872,910
2026-05-08	66.270	67.390	65.850	66.460	66.460	11,839,230
2026-05-07	67.160	68.150	66.320	67.300	67.300	16,438,760
2026-05-06	67.580	70.350	66.950	67.160	67.160	28,253,461
2026-04-30	61.900	66.780	61.730	65.980	65.980	20,739,369
2026-04-29	61.510	62.000	60.700	61.720	61.720	8,148,562
2026-04-28	63.160	64.280	61.500	62.120	62.120	10,498,020
2026-04-27	61.510	64.100	61.050	63.680	63.680	15,691,880
2026-04-24	60.500	61.680	58.880	60.800	60.800	11,685,450

← NewerPage 2 of 21 · 1,213 trading daysOlder →

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.