Jiangsu Jiejie Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	28.180	29.540	27.940	28.990	28.990	15,730,104
2026-10-19	27.810	28.770	27.340	28.330	28.330	17,571,630
2026-10-16	29.550	29.790	28.180	28.430	28.430	19,045,299
2026-10-15	29.130	30.260	28.760	29.000	29.000	24,273,619
2026-10-14	29.980	31.240	29.760	30.440	30.440	27,139,322
2026-10-13	30.200	31.570	29.850	30.230	30.230	40,217,668
2026-10-12	30.940	31.390	29.850	30.200	30.200	16,638,311
2026-10-09	30.820	31.790	29.460	31.330	31.330	24,887,807
2026-10-08	31.830	32.160	30.120	30.950	30.950	17,129,908
2026-09-30	32.900	33.130	31.820	31.920	31.920	11,720,072
2026-09-29	32.780	33.440	32.380	32.850	32.850	13,141,948
2026-09-28	33.940	33.940	32.410	33.050	33.050	19,301,736
2026-09-24	34.950	34.950	33.880	33.940	33.940	18,468,771
2026-09-23	34.530	35.450	34.400	34.990	34.990	22,137,699
2026-09-22	35.950	36.000	34.300	34.520	34.520	29,128,492
2026-09-21	35.970	36.090	34.820	35.030	35.030	35,536,730
2026-09-18	33.350	36.000	32.840	35.300	35.300	45,966,121
2026-09-17	31.220	33.180	31.220	32.910	32.910	37,849,457
2026-09-16	29.400	31.280	29.110	31.220	31.220	26,311,885
2026-09-15	28.600	29.550	28.500	29.380	29.380	12,382,988
2026-09-14	28.500	29.070	28.210	28.870	28.870	8,365,104
2026-09-11	28.580	29.030	28.050	28.790	28.790	12,791,406
2026-09-10	28.540	29.180	28.450	28.980	28.980	10,699,406
2026-09-09	29.100	29.400	28.740	28.830	28.830	10,513,344
2026-09-08	29.200	29.670	28.880	28.950	28.950	11,565,718
2026-09-07	28.860	29.830	28.700	29.310	29.310	17,561,271
2026-09-04	29.700	30.080	28.440	28.700	28.700	15,431,897
2026-09-03	29.710	29.960	29.090	29.540	29.540	13,337,494
2026-09-02	29.570	29.860	29.160	29.540	29.540	13,770,385
2026-09-01	29.770	30.240	29.740	29.800	29.800	19,647,797
2026-08-31	29.300	30.110	29.210	29.980	29.980	22,097,207
2026-08-28	30.770	31.010	29.900	29.910	29.910	25,026,951
2026-08-27	30.000	31.000	29.500	30.960	30.960	32,228,871
2026-08-26	29.700	30.430	29.120	29.820	29.820	25,795,424
2026-08-25	29.210	30.200	28.520	29.600	29.600	28,498,912
2026-08-24	29.470	30.460	29.130	29.820	29.820	38,407,809
2026-08-21	29.590	30.440	29.140	29.620	29.620	36,334,219
2026-08-20	29.440	30.450	28.560	29.430	29.430	52,641,277
2026-08-19	28.880	29.590	27.700	27.900	27.900	33,336,492
2026-08-18	28.720	30.080	28.520	29.580	29.580	31,344,285
2026-08-17	26.880	28.850	26.690	28.780	28.780	33,063,902
2026-08-14	26.830	27.290	26.390	26.870	26.870	17,250,160
2026-08-13	27.220	28.620	26.660	26.690	26.690	24,440,758
2026-08-12	26.520	27.150	26.440	26.980	26.980	15,590,874
2026-08-11	26.370	27.080	26.100	26.650	26.650	19,843,441
2026-08-10	27.160	27.780	26.070	26.620	26.620	28,755,973
2026-08-07	25.540	26.910	25.140	26.410	26.410	39,275,691
2026-08-06	24.890	26.030	24.800	25.580	25.580	25,946,334
2026-08-05	24.200	25.650	24.150	25.350	25.350	28,786,100
2026-08-04	23.300	24.720	23.130	24.400	24.400	27,736,973
2026-08-03	23.390	23.520	22.930	23.060	23.060	17,555,775
2026-07-31	24.050	24.410	23.250	23.290	23.290	29,068,857
2026-07-30	24.170	24.260	22.290	22.570	22.570	32,473,748
2026-07-29	24.620	24.850	23.460	24.350	24.350	25,117,119
2026-07-28	25.600	26.110	24.500	24.630	24.630	21,056,141
2026-07-27	25.790	26.550	25.350	26.210	26.210	21,417,477
2026-07-24	26.300	26.750	25.900	26.020	26.020	19,518,523
2026-07-23	27.410	27.550	26.190	26.500	26.500	25,153,688
2026-07-22	27.250	28.380	26.860	27.270	27.270	41,264,941
2026-07-21	25.300	27.340	23.730	27.330	27.330	44,051,855

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.1500 CNY
2025-06-26	0.1500 CNY
2024-06-06	0.0580 CNY
2023-07-04	0.0950 CNY
2022-06-14	0.1260 CNY
2021-04-29	0.1600 CNY
2020-05-26	0.2000 CNY
2019-04-11	0.3000 CNY

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