Jiangsu Jiejie Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	17.850	17.960	17.500	17.580	17.429	11,742,250
2024-07-24	18.180	18.510	17.850	17.920	17.766	13,974,700
2024-07-23	18.780	18.870	18.180	18.200	18.043	17,647,529
2024-07-22	19.180	19.280	18.750	18.950	18.787	21,454,529
2024-07-19	18.480	19.480	18.370	19.170	19.005	33,665,648
2024-07-18	18.410	18.730	17.860	18.580	18.420	23,219,000
2024-07-17	18.750	19.070	18.380	18.410	18.252	18,908,369
2024-07-16	18.410	18.920	18.360	18.870	18.708	22,489,609
2024-07-15	18.430	18.970	18.340	18.530	18.371	26,790,891
2024-07-12	17.710	18.210	17.610	18.080	17.924	13,637,940
2024-07-11	17.800	18.010	17.520	17.920	17.766	16,647,320
2024-07-10	17.270	17.730	17.230	17.500	17.349	15,334,600
2024-07-09	16.370	17.460	16.200	17.400	17.250	19,367,631
2024-07-08	16.510	16.980	16.360	16.410	16.269	12,256,490
2024-07-05	16.500	16.630	16.130	16.480	16.338	10,469,120
2024-07-04	16.940	17.340	16.610	16.630	16.487	12,323,530
2024-07-03	16.860	17.250	16.460	16.960	16.814	11,924,690
2024-07-02	17.120	17.260	16.740	16.850	16.705	10,430,510
2024-07-01	17.280	17.450	16.790	17.220	17.072	10,971,720
2024-06-28	16.950	17.730	16.880	17.300	17.151	12,910,830
2024-06-27	17.380	17.560	17.000	17.080	16.933	11,575,260
2024-06-26	17.080	17.530	16.780	17.460	17.310	14,577,010
2024-06-25	17.760	17.850	16.780	17.080	16.933	20,560,830
2024-06-24	18.350	18.730	17.680	17.730	17.577	18,965,109
2024-06-21	18.130	18.640	17.700	18.420	18.262	19,122,811
2024-06-20	18.280	19.150	18.220	18.510	18.351	31,802,910
2024-06-19	18.680	18.740	18.050	18.400	18.242	19,259,490
2024-06-18	18.440	18.650	18.220	18.650	18.490	20,095,539
2024-06-17	17.700	18.730	17.630	18.590	18.430	25,335,221
2024-06-14	17.650	17.990	17.510	17.900	17.746	17,736,350
2024-06-13	18.350	18.820	17.500	17.600	17.449	27,092,990
2024-06-12	18.500	18.700	18.200	18.640	18.480	23,728,529
2024-06-11	18.100	18.960	17.900	18.800	18.638	35,483,219
2024-06-07	17.620	18.160	17.450	18.090	17.934	21,073,820
2024-06-06	18.080	18.500	17.500	17.620	17.468	23,243,350
2024-06-05	17.610	18.280	17.610	17.620	17.411	19,806,449
2024-06-04	17.580	17.900	17.350	17.880	17.668	16,762,869
2024-06-03	17.860	18.280	17.610	17.860	17.648	22,421,449
2024-05-31	18.000	18.200	17.790	17.810	17.599	23,730,199
2024-05-30	17.520	18.800	17.510	18.330	18.112	36,415,230
2024-05-29	17.440	17.960	17.310	17.800	17.589	30,851,500
2024-05-28	16.320	19.040	16.260	17.540	17.332	45,873,969
2024-05-27	15.520	16.330	15.160	16.320	16.126	13,128,860
2024-05-24	15.690	15.880	15.450	15.470	15.286	5,898,750
2024-05-23	16.140	16.140	15.650	15.660	15.474	7,405,772
2024-05-22	16.120	16.200	15.850	16.160	15.968	6,917,023
2024-05-21	16.210	16.210	15.970	16.070	15.879	4,711,348
2024-05-20	16.130	16.290	16.010	16.200	16.008	6,111,202
2024-05-17	15.760	16.130	15.640	16.130	15.939	7,239,071
2024-05-16	16.000	16.130	15.770	15.780	15.593	7,813,119
2024-05-15	16.020	16.400	15.850	15.900	15.711	8,724,250
2024-05-14	15.950	16.220	15.950	16.100	15.909	6,451,550
2024-05-13	16.000	16.220	15.740	15.950	15.761	8,178,118
2024-05-10	16.640	16.660	16.160	16.170	15.978	11,120,350
2024-05-09	16.330	16.810	16.210	16.790	16.591	14,300,200
2024-05-08	16.610	16.610	16.200	16.230	16.037	10,171,450
2024-05-07	16.850	17.000	16.540	16.610	16.413	15,030,480
2024-05-06	17.090	17.120	16.820	16.990	16.788	14,859,360
2024-04-30	17.000	17.080	16.680	16.780	16.581	14,845,950
2024-04-29	16.330	17.200	16.330	17.190	16.986	24,278,670

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.