Jiangsu Jiejie Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	34.150	34.650	33.700	34.310	34.015	22,723,490
2025-01-20	34.390	34.500	33.680	34.050	33.757	23,489,359
2025-01-17	32.410	35.000	32.300	34.000	33.707	39,624,180
2025-01-16	33.100	33.550	32.100	32.540	32.260	21,053,279
2025-01-15	32.730	33.250	32.500	32.680	32.399	17,994,600
2025-01-14	31.530	33.140	31.150	32.940	32.657	25,926,689
2025-01-13	30.460	31.530	30.300	31.280	31.011	14,700,030
2025-01-10	31.580	32.780	31.060	31.100	30.832	22,660,869
2025-01-09	31.560	32.290	31.560	31.760	31.487	17,542,881
2025-01-08	31.690	32.200	30.400	31.780	31.507	24,114,561
2025-01-07	31.200	32.070	30.920	31.980	31.705	23,221,619
2025-01-06	30.880	31.770	30.550	30.810	30.545	16,296,800
2025-01-03	32.080	32.480	30.860	30.950	30.684	22,762,980
2025-01-02	34.010	34.080	31.550	32.080	31.804	28,961,650
2024-12-31	36.520	36.640	34.130	34.160	33.866	24,502,510
2024-12-30	36.690	37.090	35.720	36.150	35.839	21,030,160
2024-12-27	37.960	38.630	36.800	36.800	36.483	35,354,832
2024-12-26	37.690	38.840	37.460	38.340	38.010	38,176,246
2024-12-25	38.080	38.380	37.190	37.890	37.564	36,925,352
2024-12-24	35.980	38.500	35.170	38.450	38.119	54,015,129
2024-12-23	36.500	37.320	35.550	35.600	35.294	28,440,260
2024-12-20	34.690	37.280	34.450	36.580	36.265	42,756,160
2024-12-19	34.300	35.170	34.100	34.710	34.411	21,346,910
2024-12-18	34.760	35.590	34.470	35.000	34.699	20,238,340
2024-12-17	34.900	35.430	34.590	34.750	34.451	16,277,680
2024-12-16	36.230	36.600	34.880	35.180	34.877	25,230,090
2024-12-13	36.440	37.370	35.970	36.370	36.057	29,495,750
2024-12-12	36.910	37.150	36.100	36.800	36.483	28,095,760
2024-12-11	37.000	38.100	36.720	37.280	36.959	26,263,840
2024-12-10	39.690	39.690	37.220	37.380	37.058	35,508,539
2024-12-09	38.570	38.750	37.100	37.430	37.108	32,056,699
2024-12-06	38.700	39.300	37.900	39.000	38.664	47,647,621
2024-12-05	36.420	39.980	36.420	39.400	39.061	65,972,242
2024-12-04	36.800	38.980	36.320	36.900	36.582	66,340,148
2024-12-03	36.770	36.860	35.140	35.600	35.294	30,206,369
2024-12-02	35.620	36.200	35.580	36.030	35.720	31,014,670
2024-11-29	35.300	37.000	34.970	35.910	35.601	40,119,602
2024-11-28	35.500	36.600	34.910	35.480	35.175	40,583,301
2024-11-27	34.360	35.690	33.680	35.550	35.244	30,267,891
2024-11-26	34.290	35.470	34.210	34.600	34.302	23,834,990
2024-11-25	34.610	34.910	33.550	34.650	34.352	25,923,500
2024-11-22	36.270	36.750	34.360	34.360	34.064	29,129,240
2024-11-21	36.270	36.960	36.040	36.390	36.077	26,159,881
2024-11-20	36.010	36.770	35.780	36.630	36.315	26,446,039
2024-11-19	35.300	36.390	35.000	36.300	35.988	29,199,779
2024-11-18	36.510	37.090	34.720	35.150	34.848	38,600,848
2024-11-15	39.000	39.710	36.800	36.800	36.483	43,178,594
2024-11-14	40.910	41.000	39.270	39.340	39.001	29,229,500
2024-11-13	40.430	41.000	39.510	40.960	40.608	37,913,848
2024-11-12	41.420	42.850	40.580	40.990	40.637	52,831,070
2024-11-11	41.330	42.900	41.210	41.810	41.450	60,664,754
2024-11-08	43.400	44.330	41.380	41.430	41.073	70,040,828
2024-11-07	41.000	42.550	40.730	42.070	41.708	55,361,039
2024-11-06	41.570	43.900	40.680	42.050	41.688	82,909,531
2024-11-05	39.740	42.500	39.500	41.980	41.619	70,373,430
2024-11-04	38.420	40.460	38.420	39.920	39.576	43,018,609
2024-11-01	43.000	43.760	39.490	39.590	39.249	87,383,938
2024-10-31	41.010	47.400	40.890	44.690	44.305	111,490,305
2024-10-30	42.840	43.500	40.000	41.020	40.667	103,180,305
2024-10-29	45.000	47.890	44.000	44.010	43.631	97,223,391

← NewerPage 8 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.