Changsha Jingjia Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	61.840	62.900	61.350	62.120	62.120	9,361,132
2026-04-22	60.910	61.820	60.810	61.730	61.730	6,172,771
2026-04-21	62.300	62.300	60.960	61.370	61.370	6,018,688
2026-04-20	61.500	62.980	61.330	62.300	62.300	7,563,119
2026-04-17	60.600	62.360	60.410	61.640	61.640	7,712,101
2026-04-16	60.710	61.260	60.570	60.910	60.910	7,199,242
2026-04-15	61.500	62.780	60.800	60.840	60.840	10,576,910
2026-04-14	60.840	60.890	60.190	60.830	60.830	7,139,245
2026-04-13	58.900	61.390	58.800	60.240	60.240	8,168,431
2026-04-10	58.980	60.490	58.770	59.540	59.540	7,233,562
2026-04-09	58.480	58.880	58.180	58.570	58.570	5,719,947
2026-04-08	57.300	59.180	57.100	59.150	59.150	9,580,135
2026-04-07	55.160	56.830	55.160	56.150	56.150	5,795,927
2026-04-03	56.230	56.520	54.990	55.050	55.050	5,652,720
2026-04-02	58.000	58.030	55.710	56.030	56.030	7,680,084
2026-04-01	58.700	58.890	57.880	58.260	58.260	5,016,916
2026-03-31	58.300	59.250	57.570	57.610	57.610	5,540,624
2026-03-30	58.600	59.230	57.200	58.280	58.280	6,478,321
2026-03-27	58.300	59.880	58.110	59.400	59.400	4,730,947
2026-03-26	60.750	61.190	59.200	59.360	59.360	6,010,256
2026-03-25	60.370	61.440	60.170	60.890	60.890	7,024,911
2026-03-24	60.770	61.220	58.340	60.360	60.360	9,493,098
2026-03-23	63.000	63.300	59.590	59.780	59.780	10,814,260
2026-03-20	65.000	65.520	64.370	64.430	64.430	6,616,423
2026-03-19	64.600	65.370	64.300	64.620	64.620	5,290,532
2026-03-18	64.550	66.000	64.020	65.570	65.570	7,415,784
2026-03-17	65.900	65.930	64.230	64.270	64.270	5,451,639
2026-03-16	64.710	65.930	63.630	65.750	65.750	7,576,985
2026-03-13	65.300	65.580	64.520	64.640	64.640	5,329,269
2026-03-12	66.330	66.800	65.170	65.600	65.600	5,673,341
2026-03-11	67.490	67.760	66.270	66.370	66.370	7,397,076
2026-03-10	66.800	67.620	66.420	67.490	67.490	8,013,932
2026-03-09	66.490	66.600	64.560	66.010	66.010	9,690,629
2026-03-06	67.000	67.750	66.780	67.520	67.520	5,972,091
2026-03-05	69.170	69.300	66.660	67.280	67.280	10,725,320
2026-03-04	70.750	70.790	64.150	68.030	68.030	15,938,640
2026-03-03	74.500	75.000	72.630	72.680	72.680	19,623,811
2026-03-02	73.750	75.340	72.300	72.490	72.490	15,918,750
2026-02-27	71.660	72.470	71.300	72.040	72.040	6,646,318
2026-02-26	72.200	72.620	71.040	72.120	72.120	8,403,216
2026-02-25	72.000	72.400	71.780	71.960	71.960	5,597,311
2026-02-24	72.390	72.530	71.300	71.900	71.900	5,495,683
2026-02-13	72.240	72.940	71.500	71.580	71.580	6,050,863
2026-02-12	72.000	72.950	71.750	72.640	72.640	7,890,246
2026-02-11	71.300	71.980	71.200	71.590	71.590	4,292,192
2026-02-10	72.000	72.490	71.300	71.520	71.520	5,662,098
2026-02-09	71.370	72.180	71.130	71.840	71.840	6,742,456
2026-02-06	70.290	71.300	69.580	70.310	70.310	6,419,940
2026-02-05	71.400	71.780	70.700	70.910	70.910	6,388,764
2026-02-04	71.500	72.280	70.640	71.970	71.970	8,468,211
2026-02-03	71.770	72.280	70.800	71.980	71.980	8,834,191
2026-02-02	73.890	74.190	70.800	70.900	70.900	14,612,510
2026-01-30	76.060	76.660	73.330	74.280	74.280	14,558,090
2026-01-29	78.500	78.830	75.900	76.480	76.480	14,137,450
2026-01-28	77.060	79.500	77.030	78.700	78.700	19,675,170
2026-01-27	75.590	77.570	73.820	76.900	76.900	13,777,990
2026-01-26	78.100	79.300	75.100	76.010	76.010	14,976,390
2026-01-23	77.810	78.990	77.260	78.460	78.460	14,986,730
2026-01-22	79.700	82.490	78.120	78.380	78.380	23,556,430
2026-01-21	73.880	78.910	73.800	78.030	78.030	26,431,150

← NewerPage 3 of 21 · 1,218 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.