Jiangsu Jiejie Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	27.880	28.200	24.010	24.780	24.780	39,599,871
2026-07-17	29.990	30.390	27.000	27.270	27.270	35,144,281
2026-07-16	32.000	32.680	29.850	30.070	30.070	32,031,088
2026-07-15	34.990	35.130	32.450	32.670	32.670	31,444,965
2026-07-14	35.870	35.990	33.000	34.700	34.700	33,947,891
2026-07-13	36.820	38.360	35.600	35.880	35.880	34,837,543
2026-07-10	39.600	40.850	37.060	37.150	37.150	54,578,648
2026-07-09	39.390	40.080	37.890	39.980	39.980	42,099,848
2026-07-08	38.900	40.240	36.200	39.050	39.050	50,332,930
2026-07-07	38.000	39.180	37.130	38.320	38.320	31,603,242
2026-07-06	38.880	39.320	36.670	38.220	38.220	33,391,285
2026-07-03	39.870	40.760	38.180	38.500	38.500	35,027,352
2026-07-02	40.510	42.480	39.020	40.010	40.010	47,275,863
2026-07-01	44.630	45.570	41.330	41.910	41.910	77,115,812
2026-06-30	42.710	45.500	41.100	44.990	44.990	84,281,609
2026-06-29	41.190	43.650	39.580	42.060	42.060	71,815,133
2026-06-26	40.970	42.850	39.970	40.190	40.190	53,504,648
2026-06-25	42.490	42.490	40.830	41.530	41.380	48,312,969
2026-06-24	41.950	43.090	40.030	42.380	42.227	76,799,414
2026-06-23	37.900	42.560	37.810	42.250	42.097	87,694,109
2026-06-22	37.900	39.750	37.650	38.410	38.271	57,574,766
2026-06-18	36.500	38.440	36.220	37.490	37.355	52,907,859
2026-06-17	35.300	37.030	35.160	36.870	36.737	34,098,008
2026-06-16	35.390	36.700	35.000	36.010	35.880	41,441,980
2026-06-15	32.320	35.570	31.740	35.380	35.252	48,330,121
2026-06-12	33.030	33.830	31.620	31.800	31.685	32,591,699
2026-06-11	30.820	34.160	30.820	32.330	32.213	33,050,699
2026-06-10	32.340	32.820	31.090	31.360	31.247	21,711,580
2026-06-09	31.250	33.150	30.600	32.940	32.821	30,884,764
2026-06-08	31.390	32.160	30.150	30.780	30.669	30,874,350
2026-06-05	31.850	34.160	30.880	33.270	33.150	46,196,230
2026-06-04	32.490	33.800	32.190	32.430	32.313	27,910,160
2026-06-03	32.950	34.270	32.750	33.070	32.951	39,754,312
2026-06-02	33.000	33.760	32.500	32.590	32.472	33,095,270
2026-06-01	33.500	34.000	32.700	33.440	33.319	35,244,281
2026-05-29	37.200	37.400	33.360	33.850	33.728	61,217,941
2026-05-28	35.820	37.600	35.360	37.410	37.275	60,763,273
2026-05-27	35.200	38.380	35.030	36.170	36.039	72,398,242
2026-05-26	35.900	36.300	34.580	35.250	35.123	53,308,680
2026-05-25	33.980	37.870	33.710	36.730	36.597	89,864,727
2026-05-22	32.560	34.200	32.230	33.650	33.529	39,431,898
2026-05-21	34.200	34.920	32.360	32.550	32.432	48,610,969
2026-05-20	32.680	35.960	32.580	33.980	33.857	60,349,500
2026-05-19	31.980	32.960	31.900	32.840	32.721	42,285,230
2026-05-18	30.850	31.760	30.680	31.420	31.307	27,339,330
2026-05-15	31.880	32.410	30.720	30.970	30.858	39,433,520
2026-05-14	32.960	32.960	31.500	31.510	31.396	34,813,219
2026-05-13	30.780	32.730	30.700	32.580	32.462	44,517,680
2026-05-12	30.650	31.480	30.130	31.300	31.187	37,306,832
2026-05-11	30.500	30.990	30.250	30.780	30.669	35,025,102
2026-05-08	29.550	30.280	29.080	30.130	30.021	32,958,379
2026-05-07	29.600	29.910	29.300	29.810	29.702	22,342,779
2026-05-06	29.690	30.100	29.360	29.460	29.354	29,383,770
2026-04-30	28.690	29.090	28.500	28.950	28.845	20,211,211
2026-04-29	28.510	28.700	28.160	28.540	28.437	15,409,240
2026-04-28	29.200	29.370	28.520	28.740	28.636	18,257,770
2026-04-27	28.300	29.400	27.930	29.310	29.204	30,313,641
2026-04-24	28.060	28.900	28.050	28.160	28.058	23,825,020
2026-04-23	28.480	28.780	27.640	27.810	27.710	19,293,721
2026-04-22	28.280	28.590	27.550	28.370	28.268	27,764,119

← NewerPage 2 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.