Jiangsu Jiejie Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	29.710	29.740	28.910	29.530	29.423	12,362,100
2025-10-22	30.510	30.560	29.670	29.830	29.722	15,200,060
2025-10-21	30.760	31.550	30.660	30.750	30.639	18,043,340
2025-10-20	30.690	31.880	30.280	30.780	30.669	22,494,930
2025-10-17	31.730	32.680	30.030	30.080	29.971	25,966,961
2025-10-16	31.600	33.030	31.400	32.200	32.084	32,117,020
2025-10-15	31.240	32.760	31.230	31.850	31.735	22,933,301
2025-10-14	31.950	33.050	30.800	31.110	30.998	24,192,180
2025-10-13	29.330	31.890	29.330	31.850	31.735	23,807,141
2025-10-10	32.410	32.650	30.860	30.930	30.818	24,864,211
2025-10-09	32.340	33.090	32.150	32.780	32.662	26,285,311
2025-09-30	31.870	32.550	31.870	32.000	31.884	17,821,580
2025-09-29	32.270	32.320	31.220	31.850	31.735	20,682,711
2025-09-26	32.660	33.100	32.250	32.350	32.233	20,730,461
2025-09-25	32.700	33.120	32.530	32.770	32.652	27,271,570
2025-09-24	31.130	33.290	31.040	32.900	32.781	41,300,641
2025-09-23	31.550	31.710	30.390	31.420	31.307	19,420,221
2025-09-22	31.200	31.640	31.080	31.500	31.386	13,337,750
2025-09-19	31.650	32.070	31.070	31.170	31.057	17,377,520
2025-09-18	31.500	32.680	31.070	31.650	31.536	32,568,211
2025-09-17	31.370	31.810	31.090	31.550	31.436	15,045,360
2025-09-16	30.870	31.560	30.820	31.380	31.267	13,152,610
2025-09-15	31.850	32.080	30.910	30.920	30.808	16,960,650
2025-09-12	30.920	31.700	30.870	31.260	31.147	19,874,250
2025-09-11	29.880	31.100	29.710	31.000	30.888	19,738,449
2025-09-10	30.150	30.520	30.030	30.070	29.961	11,289,190
2025-09-09	30.970	30.970	30.080	30.090	29.981	16,521,891
2025-09-08	30.990	31.180	30.210	31.100	30.988	22,040,900
2025-09-05	31.000	31.660	30.520	31.520	31.406	17,687,449
2025-09-04	31.930	32.170	30.040	30.740	30.629	23,599,381
2025-09-03	32.580	32.980	31.700	31.910	31.795	21,157,480
2025-09-02	34.890	34.900	32.230	32.440	32.323	34,858,398
2025-09-01	35.000	35.390	34.200	34.790	34.664	28,673,391
2025-08-29	35.420	35.490	34.380	34.690	34.565	35,296,520
2025-08-28	33.700	35.360	33.350	35.360	35.232	59,146,762
2025-08-27	33.600	35.200	33.410	33.700	33.578	54,668,070
2025-08-26	33.800	34.150	33.250	33.550	33.429	31,336,199
2025-08-25	34.100	34.590	33.510	33.870	33.748	44,590,551
2025-08-22	32.530	33.980	32.520	33.680	33.558	41,975,953
2025-08-21	33.370	33.470	32.350	32.510	32.393	21,894,881
2025-08-20	32.620	33.200	32.000	33.150	33.030	28,992,359
2025-08-19	32.990	33.190	32.540	32.610	32.492	24,111,900
2025-08-18	32.900	33.480	32.590	33.000	32.881	31,288,350
2025-08-15	31.770	32.920	31.770	32.790	32.672	26,140,840
2025-08-14	32.590	33.860	31.700	31.930	31.815	38,680,879
2025-08-13	32.480	32.760	32.230	32.650	32.532	27,826,971
2025-08-12	31.500	32.840	31.210	32.640	32.522	39,994,281
2025-08-11	31.210	31.670	31.210	31.620	31.506	18,068,680
2025-08-08	31.800	32.000	31.360	31.380	31.267	26,295,070
2025-08-07	30.700	32.850	30.590	32.050	31.934	51,714,953
2025-08-06	30.000	30.880	29.850	30.830	30.719	20,641,689
2025-08-05	30.020	30.140	29.800	30.060	29.951	10,313,380
2025-08-04	29.770	30.020	29.560	30.020	29.912	9,762,964
2025-08-01	29.800	30.830	29.730	29.940	29.832	14,303,170
2025-07-31	30.300	30.690	29.710	29.850	29.742	19,021,820
2025-07-30	30.430	31.130	30.160	30.520	30.410	20,983,949
2025-07-29	30.260	30.650	30.110	30.420	30.310	13,188,820
2025-07-28	30.590	30.760	30.250	30.340	30.230	12,891,240
2025-07-25	30.370	30.600	29.970	30.540	30.430	17,399,609
2025-07-24	29.800	30.350	29.780	30.230	30.121	15,490,630

← NewerPage 5 of 21 · 1,217 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.