Jiangsu Jiejie Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	28.280	28.590	27.550	28.370	28.268	27,764,119
2026-04-21	29.250	29.390	28.560	28.960	28.855	14,329,790
2026-04-20	29.060	30.110	29.040	29.380	29.274	25,009,000
2026-04-17	28.540	28.910	28.410	28.580	28.477	14,823,180
2026-04-16	28.600	28.750	28.360	28.610	28.507	12,170,440
2026-04-15	28.870	29.310	28.500	28.600	28.497	12,912,530
2026-04-14	28.420	28.850	28.350	28.700	28.596	12,657,920
2026-04-13	28.020	28.460	28.000	28.140	28.038	9,784,420
2026-04-10	28.780	28.950	28.310	28.310	28.208	12,688,990
2026-04-09	27.980	28.710	27.970	28.320	28.218	14,374,810
2026-04-08	27.660	28.460	27.330	28.420	28.317	17,551,730
2026-04-07	26.670	26.910	26.550	26.600	26.504	6,200,152
2026-04-03	26.860	26.970	26.410	26.410	26.315	6,347,450
2026-04-02	27.270	27.390	26.500	26.700	26.604	8,210,500
2026-04-01	27.250	27.420	27.050	27.260	27.162	8,372,410
2026-03-31	27.140	27.390	26.600	26.620	26.524	8,305,944
2026-03-30	26.960	27.250	26.380	27.250	27.152	13,163,360
2026-03-27	26.880	27.750	26.800	27.410	27.311	9,845,453
2026-03-26	27.800	28.280	27.240	27.310	27.211	9,027,104
2026-03-25	27.530	28.340	27.530	27.910	27.809	12,557,450
2026-03-24	27.570	27.760	26.570	27.310	27.211	11,293,470
2026-03-23	28.100	28.440	26.910	27.060	26.962	15,653,370
2026-03-20	29.700	29.840	28.580	28.600	28.497	12,496,180
2026-03-19	29.200	30.260	28.800	29.400	29.294	17,559,010
2026-03-18	29.500	29.750	29.140	29.650	29.543	9,256,940
2026-03-17	30.600	30.690	29.200	29.280	29.174	12,023,130
2026-03-16	30.040	30.610	29.580	30.440	30.330	10,980,910
2026-03-13	30.170	30.720	29.890	30.030	29.922	11,084,330
2026-03-12	31.070	31.210	30.150	30.350	30.240	14,103,270
2026-03-11	31.350	31.710	30.880	30.990	30.878	12,943,280
2026-03-10	31.130	31.680	30.970	31.380	31.267	15,417,060
2026-03-09	30.100	30.770	29.300	30.610	30.499	20,499,461
2026-03-06	31.060	31.500	30.930	31.060	30.948	13,658,410
2026-03-05	31.150	32.150	30.980	31.280	31.167	25,136,061
2026-03-04	29.850	31.060	29.820	30.400	30.290	18,950,420
2026-03-03	33.320	33.550	30.160	30.280	30.171	35,704,594
2026-03-02	33.300	34.030	33.120	33.120	33.000	27,928,750
2026-02-27	35.260	35.260	34.300	34.350	34.226	34,639,762
2026-02-26	35.700	36.400	35.350	35.890	35.760	38,679,848
2026-02-25	35.060	36.520	34.580	35.990	35.860	46,138,699
2026-02-24	35.350	35.600	34.380	34.760	34.635	26,550,051
2026-02-13	34.220	36.040	34.200	34.960	34.834	42,464,500
2026-02-12	33.020	35.480	32.670	35.070	34.943	56,470,039
2026-02-11	33.070	33.950	32.500	33.300	33.180	33,309,430
2026-02-10	33.270	33.450	32.470	32.900	32.781	26,426,061
2026-02-09	33.990	34.170	32.840	33.180	33.060	44,702,762
2026-02-06	34.550	34.980	33.350	33.720	33.598	43,178,352
2026-02-05	33.100	35.880	32.300	35.520	35.392	60,791,770
2026-02-04	33.090	33.680	32.430	33.500	33.379	27,219,891
2026-02-03	32.990	33.920	32.410	33.630	33.509	35,841,992
2026-02-02	34.490	34.490	32.050	32.050	31.934	43,129,840
2026-01-30	33.860	35.990	33.560	35.080	34.953	52,587,379
2026-01-29	35.710	37.170	34.350	34.480	34.356	73,327,938
2026-01-28	36.660	38.650	35.000	35.400	35.272	90,577,445
2026-01-27	33.090	34.990	31.870	34.820	34.694	75,255,859
2026-01-26	31.550	35.570	31.550	32.690	32.572	73,047,883
2026-01-23	30.630	32.100	30.630	31.740	31.625	41,789,102
2026-01-22	30.660	31.000	29.910	31.000	30.888	32,256,359
2026-01-21	29.880	30.740	29.800	30.550	30.440	23,537,061
2026-01-20	29.700	30.900	29.700	30.240	30.131	26,745,369

← NewerPage 3 of 21 · 1,213 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.