Jiangsu Jiejie Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	29.800	30.350	29.780	30.230	30.121	15,490,630
2025-07-23	29.720	30.200	29.650	29.870	29.762	15,845,290
2025-07-22	29.650	30.170	29.510	29.880	29.772	14,599,960
2025-07-21	29.500	29.780	29.470	29.690	29.583	9,295,972
2025-07-18	29.900	30.150	29.470	29.680	29.573	10,669,240
2025-07-17	29.280	29.820	29.070	29.720	29.613	12,771,750
2025-07-16	29.390	29.900	29.200	29.280	29.174	11,806,650
2025-07-15	29.400	29.720	29.060	29.270	29.164	9,643,870
2025-07-14	29.680	29.780	29.360	29.410	29.304	8,117,994
2025-07-11	29.060	29.950	28.820	29.670	29.563	14,964,430
2025-07-10	29.010	29.290	28.910	29.120	29.015	6,900,848
2025-07-09	29.380	29.470	29.020	29.090	28.985	8,197,944
2025-07-08	28.980	29.440	28.980	29.390	29.284	9,940,606
2025-07-07	28.930	29.170	28.730	28.910	28.806	6,769,200
2025-07-04	29.470	29.550	28.920	29.030	28.925	11,310,990
2025-07-03	29.600	29.750	29.230	29.470	29.364	11,047,930
2025-07-02	29.890	29.930	29.270	29.540	29.433	17,782,359
2025-07-01	29.700	31.480	29.680	30.190	30.081	30,731,910
2025-06-30	29.650	30.150	29.600	29.800	29.692	14,132,400
2025-06-27	29.740	29.980	29.450	29.560	29.453	15,845,950
2025-06-26	29.910	30.100	29.380	29.550	29.443	24,402,080
2025-06-25	28.600	30.000	28.400	29.920	29.663	31,884,600
2025-06-24	27.650	28.510	27.510	28.490	28.245	17,194,150
2025-06-23	26.650	27.570	26.620	27.470	27.234	9,554,574
2025-06-20	27.180	27.870	27.010	27.050	26.817	9,103,074
2025-06-19	27.280	27.890	27.090	27.180	26.946	11,781,660
2025-06-18	27.070	27.460	26.980	27.370	27.134	8,106,798
2025-06-17	27.400	27.500	26.960	27.150	26.916	8,638,998
2025-06-16	26.990	27.500	26.820	27.390	27.154	10,018,860
2025-06-13	27.530	27.900	26.720	27.180	26.946	22,502,289
2025-06-12	27.740	28.430	27.580	27.830	27.591	11,455,630
2025-06-11	27.630	28.150	27.630	27.880	27.640	8,024,161
2025-06-10	28.280	28.430	27.360	27.640	27.402	11,017,350
2025-06-09	28.200	28.650	28.200	28.340	28.096	7,564,390
2025-06-06	28.570	28.620	28.150	28.200	27.957	8,509,044
2025-06-05	27.990	28.650	27.880	28.570	28.324	12,411,120
2025-06-04	28.040	28.220	27.800	27.990	27.749	11,238,190
2025-06-03	28.610	28.990	27.890	28.000	27.759	15,479,160
2025-05-30	29.200	29.290	28.820	28.870	28.622	6,484,229
2025-05-29	28.510	29.480	28.510	29.450	29.197	9,492,447
2025-05-28	28.780	29.020	28.520	28.590	28.344	5,926,637
2025-05-27	29.260	29.260	28.810	28.880	28.631	6,865,735
2025-05-26	29.030	29.450	29.020	29.350	29.097	6,637,443
2025-05-23	29.770	29.940	29.030	29.040	28.790	10,142,510
2025-05-22	29.850	30.420	29.740	29.780	29.524	10,298,270
2025-05-21	30.090	30.220	29.750	29.900	29.643	7,827,502
2025-05-20	29.580	30.230	29.410	30.220	29.960	10,703,080
2025-05-19	29.430	29.610	29.100	29.480	29.226	5,984,206
2025-05-16	29.570	29.740	29.270	29.280	29.028	6,711,920
2025-05-15	30.180	30.190	29.510	29.530	29.276	8,031,950
2025-05-14	30.050	30.590	29.880	30.240	29.980	9,341,231
2025-05-13	30.930	30.970	30.010	30.050	29.791	10,761,800
2025-05-12	29.990	30.770	29.880	30.560	30.297	13,302,790
2025-05-09	30.210	30.450	29.510	29.680	29.425	9,855,280
2025-05-08	30.010	30.490	29.990	30.360	30.099	9,881,331
2025-05-07	30.600	30.890	29.840	30.150	29.891	13,715,890
2025-05-06	29.580	30.150	29.410	30.150	29.891	13,803,460
2025-04-30	29.040	29.440	28.940	29.280	29.028	9,488,086
2025-04-29	28.700	29.070	28.480	28.920	28.671	7,821,314
2025-04-28	29.020	29.090	28.610	28.660	28.413	7,899,150

← NewerPage 6 of 21 · 1,218 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.