Jiangsu Jiejie Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	16.330	17.200	16.330	17.190	16.986	24,278,670
2024-04-26	16.020	16.640	16.000	16.420	16.225	19,983,881
2024-04-25	16.570	16.950	16.290	16.310	16.116	21,969,859
2024-04-24	16.400	16.700	16.240	16.640	16.443	22,654,699
2024-04-23	16.500	17.050	16.060	16.780	16.581	38,470,422
2024-04-22	15.280	16.420	14.870	16.250	16.057	27,895,840
2024-04-19	15.010	15.550	14.680	15.550	15.365	19,423,760
2024-04-18	15.600	15.650	15.240	15.250	15.069	17,686,510
2024-04-17	14.970	15.880	14.960	15.730	15.543	21,596,660
2024-04-16	14.960	15.920	14.510	14.520	14.348	22,031,039
2024-04-15	14.960	16.390	14.960	15.590	15.405	30,809,590
2024-04-12	14.270	14.460	14.160	14.160	13.992	3,952,092
2024-04-11	14.400	14.560	14.250	14.280	14.111	4,097,558
2024-04-10	14.900	14.900	14.260	14.400	14.229	4,806,540
2024-04-09	14.600	14.940	14.550	14.940	14.763	4,675,372
2024-04-08	15.100	15.100	14.540	14.540	14.367	5,902,157
2024-04-03	15.160	15.450	15.030	15.100	14.921	7,839,866
2024-04-02	15.270	15.330	14.940	15.070	14.891	4,592,406
2024-04-01	14.900	15.320	14.880	15.270	15.089	6,483,324
2024-03-29	14.650	14.970	14.480	14.930	14.753	5,366,666
2024-03-28	14.190	15.000	14.190	14.800	14.624	7,298,559
2024-03-27	15.060	15.110	14.160	14.190	14.022	7,013,586
2024-03-26	15.030	15.280	14.860	15.020	14.842	5,909,700
2024-03-25	15.240	15.540	15.010	15.040	14.862	7,817,436
2024-03-22	15.840	16.020	15.460	15.460	15.277	10,562,580
2024-03-21	15.780	16.090	15.660	15.760	15.573	9,405,416
2024-03-20	15.640	15.810	15.540	15.760	15.573	7,030,837
2024-03-19	15.800	15.850	15.630	15.640	15.454	10,713,590
2024-03-18	15.540	15.990	15.380	15.970	15.780	18,054,430
2024-03-15	14.840	15.150	14.840	15.120	14.941	7,398,980
2024-03-14	15.000	15.080	14.770	14.990	14.812	11,182,490
2024-03-13	15.200	15.350	15.000	15.090	14.911	14,222,450
2024-03-12	14.800	15.090	14.650	15.040	14.862	11,553,710
2024-03-11	14.300	14.760	14.280	14.750	14.575	7,880,069
2024-03-08	14.140	14.520	14.020	14.450	14.279	7,727,922
2024-03-07	14.520	14.720	14.070	14.080	13.913	6,927,143
2024-03-06	14.370	14.780	14.200	14.500	14.328	7,358,390
2024-03-05	14.690	14.810	14.430	14.520	14.348	8,835,953
2024-03-04	14.680	14.940	14.500	14.820	14.644	10,626,640
2024-03-01	14.440	14.830	14.310	14.690	14.516	13,526,740
2024-02-29	13.430	14.350	13.400	14.300	14.130	12,410,300
2024-02-28	14.600	14.870	13.520	13.550	13.389	16,914,830
2024-02-27	13.810	14.630	13.710	14.630	14.456	12,319,680
2024-02-26	13.900	14.230	13.780	13.870	13.705	10,620,410
2024-02-23	13.790	13.920	13.610	13.920	13.755	9,296,765
2024-02-22	13.430	13.840	13.320	13.730	13.567	10,224,650
2024-02-21	13.290	13.850	13.240	13.410	13.251	11,115,010
2024-02-20	13.350	13.560	13.140	13.480	13.320	8,351,131
2024-02-19	13.550	13.680	13.200	13.500	13.340	11,147,930
2024-02-08	13.030	13.790	13.030	13.390	13.231	15,582,440
2024-02-07	12.500	13.500	12.300	12.950	12.796	17,623,439
2024-02-06	10.600	12.590	10.500	12.540	12.391	17,426,961
2024-02-05	11.380	11.390	10.210	10.750	10.622	13,369,070
2024-02-02	12.120	12.430	11.060	11.460	11.324	11,473,160
2024-02-01	11.860	12.470	11.820	12.160	12.016	9,417,939
2024-01-31	12.660	12.770	11.960	11.970	11.828	10,614,070
2024-01-30	13.460	13.560	12.690	12.780	12.628	12,756,160
2024-01-29	14.560	14.750	13.660	13.660	13.498	10,998,160
2024-01-26	14.830	14.920	14.410	14.460	14.288	11,216,480
2024-01-25	14.540	15.080	14.450	14.970	14.792	12,855,290

← NewerPage 11 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.