Jiangsu Jiejie Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	30.780	31.770	29.960	30.090	29.981	35,561,793
2026-01-16	29.200	29.870	28.910	29.660	29.553	30,894,400
2026-01-15	28.260	29.070	28.040	28.900	28.796	18,684,740
2026-01-14	28.430	29.050	28.180	28.520	28.417	18,540,779
2026-01-13	29.520	29.590	28.390	28.400	28.297	21,283,150
2026-01-12	29.080	29.650	28.870	29.520	29.413	24,683,150
2026-01-09	28.220	29.550	28.140	29.160	29.055	29,215,119
2026-01-08	28.290	28.640	28.200	28.280	28.178	12,575,800
2026-01-07	28.500	28.870	28.200	28.390	28.288	17,964,350
2026-01-06	28.180	28.520	27.950	28.300	28.198	15,930,980
2026-01-05	27.360	28.180	27.280	28.120	28.018	16,880,189
2025-12-31	27.540	27.580	27.160	27.170	27.072	7,021,636
2025-12-30	27.270	27.700	27.230	27.380	27.281	8,921,455
2025-12-29	27.440	27.770	27.270	27.330	27.231	8,401,824
2025-12-26	27.690	27.860	27.430	27.520	27.421	9,730,961
2025-12-25	27.590	27.860	27.500	27.730	27.630	9,876,452
2025-12-24	27.090	27.690	27.090	27.640	27.540	13,102,900
2025-12-23	27.450	27.620	27.010	27.090	26.992	10,407,560
2025-12-22	27.580	27.740	27.400	27.520	27.421	12,029,380
2025-12-19	27.540	27.740	27.200	27.450	27.351	11,403,580
2025-12-18	26.990	27.690	26.900	27.520	27.421	17,564,561
2025-12-17	27.020	27.380	26.510	27.220	27.122	15,369,340
2025-12-16	26.720	27.200	26.570	27.130	27.032	15,057,480
2025-12-15	26.480	27.290	26.350	26.720	26.624	13,128,370
2025-12-12	25.990	26.670	25.780	26.550	26.454	11,848,710
2025-12-11	26.720	26.770	25.990	26.000	25.906	9,761,591
2025-12-10	26.500	26.730	26.230	26.720	26.624	7,067,198
2025-12-09	26.900	27.130	26.530	26.570	26.474	8,725,031
2025-12-08	26.820	27.180	26.820	27.020	26.922	9,750,042
2025-12-05	26.700	26.880	26.300	26.820	26.723	8,138,045
2025-12-04	26.590	26.800	26.100	26.640	26.544	7,924,120
2025-12-03	27.280	27.280	26.570	26.590	26.494	8,245,903
2025-12-02	27.420	27.530	27.150	27.260	27.162	7,328,615
2025-12-01	27.200	27.580	26.940	27.580	27.480	12,599,780
2025-11-28	27.100	27.220	26.890	27.210	27.112	6,245,991
2025-11-27	26.940	27.640	26.870	27.070	26.972	9,953,382
2025-11-26	27.010	27.220	26.830	26.960	26.863	5,735,134
2025-11-25	27.080	27.460	26.860	27.030	26.932	8,631,674
2025-11-24	26.850	26.980	26.550	26.860	26.763	6,067,480
2025-11-21	27.100	27.320	26.530	26.550	26.454	9,031,888
2025-11-20	27.550	27.730	27.310	27.420	27.321	5,059,933
2025-11-19	27.560	27.700	27.160	27.350	27.251	5,730,763
2025-11-18	27.200	27.810	27.080	27.590	27.490	7,552,797
2025-11-17	27.390	27.480	27.040	27.310	27.211	6,939,028
2025-11-14	27.530	27.930	27.260	27.260	27.162	9,383,399
2025-11-13	27.990	28.040	27.620	27.770	27.670	9,459,226
2025-11-12	28.480	28.570	27.600	27.900	27.799	9,993,127
2025-11-11	28.980	29.080	28.530	28.610	28.507	7,136,244
2025-11-10	28.570	29.070	28.520	28.860	28.756	8,050,086
2025-11-07	28.550	28.730	28.350	28.480	28.377	6,007,517
2025-11-06	28.520	28.880	28.400	28.810	28.706	8,564,524
2025-11-05	28.230	28.550	28.050	28.300	28.198	6,937,561
2025-11-04	29.200	29.200	28.310	28.510	28.407	8,387,054
2025-11-03	28.850	29.150	28.340	29.140	29.035	10,342,550
2025-10-31	28.800	29.210	28.680	28.850	28.746	9,358,611
2025-10-30	29.500	29.500	28.720	28.720	28.616	14,719,230
2025-10-29	29.520	29.730	29.080	29.600	29.493	12,790,070
2025-10-28	29.930	30.100	29.540	29.650	29.543	10,979,210
2025-10-27	30.350	30.680	29.850	30.070	29.961	14,257,900
2025-10-24	29.500	30.150	29.380	30.080	29.971	13,050,050

← NewerPage 4 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.