Changsha Jingjia Microelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 49.160 | 49.960 | 48.770 | 48.780 | 48.780 | 5,318,304 |
| 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 |
Page 1 of 1 · 18 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.