Jiangsu Jiejie Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	29.340	29.340	28.770	28.920	28.671	10,599,960
2025-04-23	29.480	29.660	29.130	29.350	29.097	11,967,650
2025-04-22	29.100	29.550	29.010	29.250	28.998	11,131,610
2025-04-21	29.020	29.360	28.750	29.300	29.048	10,836,680
2025-04-18	29.070	29.280	28.660	28.920	28.671	11,244,670
2025-04-17	29.110	30.140	29.090	29.190	28.939	15,868,340
2025-04-16	29.760	30.080	28.900	29.390	29.137	16,632,051
2025-04-15	29.990	30.100	29.640	29.980	29.722	12,676,020
2025-04-14	30.580	30.650	29.830	30.180	29.920	22,848,631
2025-04-11	28.540	31.020	28.400	29.990	29.732	38,834,699
2025-04-10	28.880	29.730	28.620	28.720	28.473	26,190,561
2025-04-09	26.610	29.170	25.100	28.200	27.957	32,991,148
2025-04-08	25.380	27.680	25.380	26.800	26.569	30,599,301
2025-04-07	29.000	29.780	24.740	25.180	24.963	31,617,971
2025-04-03	31.360	31.860	30.800	30.920	30.654	11,982,490
2025-04-02	31.200	31.710	31.110	31.630	31.358	9,108,156
2025-04-01	31.410	31.560	31.150	31.200	30.932	7,274,520
2025-03-31	31.400	31.570	30.880	31.240	30.971	9,177,151
2025-03-28	31.900	32.150	31.380	31.400	31.130	7,811,034
2025-03-27	31.290	32.400	31.130	31.800	31.526	12,550,010
2025-03-26	31.280	31.720	31.280	31.430	31.160	7,994,300
2025-03-25	31.960	31.970	31.100	31.250	30.981	8,245,456
2025-03-24	31.880	32.130	30.960	31.820	31.546	12,170,040
2025-03-21	32.690	32.850	31.880	31.910	31.635	13,507,980
2025-03-20	33.170	33.420	32.800	32.850	32.567	9,217,041
2025-03-19	33.500	33.730	33.040	33.180	32.894	9,882,428
2025-03-18	33.690	34.130	33.410	33.570	33.281	11,406,580
2025-03-17	33.370	33.800	33.110	33.470	33.182	12,213,290
2025-03-14	32.580	33.450	32.410	33.370	33.083	17,340,230
2025-03-13	33.460	33.550	32.300	32.540	32.260	17,067,250
2025-03-12	33.670	34.140	33.400	33.410	33.122	16,767,619
2025-03-11	33.210	33.890	33.170	33.490	33.202	11,777,620
2025-03-10	33.790	34.000	33.330	33.700	33.410	12,193,490
2025-03-07	34.180	34.430	33.550	33.820	33.529	16,776,320
2025-03-06	34.220	34.600	34.100	34.310	34.015	20,515,330
2025-03-05	33.900	34.450	33.240	33.910	33.618	16,899,910
2025-03-04	32.540	34.500	32.520	34.020	33.727	22,915,480
2025-03-03	33.310	33.790	32.610	32.960	32.676	18,356,020
2025-02-28	35.500	35.700	33.100	33.280	32.994	29,650,539
2025-02-27	36.450	36.610	35.000	35.680	35.373	28,898,279
2025-02-26	36.050	36.650	35.560	36.440	36.126	28,108,881
2025-02-25	36.070	36.860	35.750	35.910	35.601	31,645,000
2025-02-24	37.010	37.480	36.260	36.740	36.424	36,618,559
2025-02-21	35.700	38.410	35.050	37.440	37.118	65,926,961
2025-02-20	35.730	36.040	35.190	35.430	35.125	21,372,801
2025-02-19	34.700	36.060	34.700	35.920	35.611	28,000,961
2025-02-18	36.230	36.680	34.560	34.710	34.411	28,497,711
2025-02-17	36.080	36.790	35.650	36.520	36.206	36,402,312
2025-02-14	36.100	36.350	35.210	36.180	35.869	29,231,230
2025-02-13	37.040	37.130	36.190	36.290	35.978	38,617,520
2025-02-12	34.060	37.820	33.990	37.400	37.078	71,962,852
2025-02-11	34.880	34.880	33.880	34.060	33.767	20,413,869
2025-02-10	34.560	34.920	34.250	34.850	34.550	23,765,051
2025-02-07	34.570	35.580	34.020	34.700	34.401	34,623,367
2025-02-06	32.560	34.680	32.460	34.610	34.312	30,327,211
2025-02-05	33.780	34.240	33.090	33.210	32.924	20,031,160
2025-01-27	34.580	34.580	33.140	33.190	32.904	14,758,260
2025-01-24	33.500	34.260	33.450	34.250	33.955	19,268,301
2025-01-23	34.840	35.500	33.600	33.600	33.311	28,185,900
2025-01-22	34.310	35.500	34.310	34.330	34.035	29,300,900

← NewerPage 7 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.