Jiangsu Jiejie Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	44.000	47.000	43.330	46.000	45.604	85,609,875
2024-10-25	46.500	46.950	44.010	44.910	44.524	88,355,188
2024-10-24	43.700	47.980	43.700	46.850	46.447	119,396,305
2024-10-23	43.230	46.000	43.100	44.400	44.018	87,684,250
2024-10-22	45.000	48.880	44.280	45.580	45.188	146,235,297
2024-10-21	43.220	50.280	42.900	46.490	46.090	175,808,094
2024-10-18	34.700	42.080	34.360	42.080	41.718	150,041,906
2024-10-17	36.480	37.200	34.800	35.070	34.768	97,301,172
2024-10-16	34.770	37.450	34.370	36.100	35.789	94,892,258
2024-10-15	35.700	41.070	34.880	35.000	34.699	149,064,609
2024-10-14	31.000	37.800	30.400	37.800	37.475	124,096,398
2024-10-11	28.950	33.500	28.000	32.140	31.863	108,050,703
2024-10-10	37.000	37.000	29.030	31.140	30.872	145,809,703
2024-10-09	33.000	36.290	32.120	36.290	35.978	122,109,906
2024-10-08	30.240	30.240	30.240	30.240	29.980	12,401,730
2024-09-30	22.800	25.200	22.510	25.200	24.983	68,190,703
2024-09-27	19.180	21.350	18.800	21.000	20.819	49,886,793
2024-09-26	17.310	18.050	17.200	18.030	17.875	13,795,750
2024-09-25	17.600	17.950	17.250	17.290	17.141	15,340,780
2024-09-24	16.850	17.510	16.740	17.500	17.349	14,299,530
2024-09-23	17.060	17.220	16.660	16.670	16.527	9,361,216
2024-09-20	17.260	17.370	16.890	17.050	16.903	7,792,536
2024-09-19	17.690	17.710	16.840	17.270	17.121	14,080,970
2024-09-18	17.500	17.680	17.180	17.520	17.369	6,380,193
2024-09-13	17.570	17.660	17.350	17.360	17.211	6,663,300
2024-09-12	18.140	18.250	17.570	17.570	17.419	7,520,915
2024-09-11	18.000	18.190	17.900	18.040	17.885	5,699,448
2024-09-10	18.030	18.220	17.540	18.100	17.944	9,887,074
2024-09-09	17.960	18.350	17.810	17.960	17.805	7,420,304
2024-09-06	18.370	18.530	18.060	18.060	17.905	9,142,150
2024-09-05	18.430	18.760	18.330	18.450	18.291	10,391,300
2024-09-04	18.200	18.620	17.960	18.380	18.222	10,109,270
2024-09-03	18.200	18.450	18.080	18.370	18.212	13,323,190
2024-09-02	18.680	18.860	18.120	18.130	17.974	17,130,340
2024-08-30	17.500	19.010	17.470	18.760	18.599	26,878,830
2024-08-29	17.080	17.730	17.000	17.520	17.369	7,320,370
2024-08-28	17.200	17.380	17.060	17.170	17.022	5,483,560
2024-08-27	17.300	17.460	17.070	17.110	16.963	6,571,306
2024-08-26	17.680	17.870	17.250	17.360	17.211	8,768,100
2024-08-23	17.600	17.920	17.510	17.740	17.587	7,202,758
2024-08-22	17.850	17.950	17.530	17.600	17.449	10,435,670
2024-08-21	18.190	18.460	17.290	17.760	17.607	18,294,539
2024-08-20	18.290	18.480	18.070	18.300	18.143	11,701,400
2024-08-19	17.710	18.600	17.650	18.320	18.162	15,652,590
2024-08-16	18.150	18.240	17.770	17.780	17.627	10,993,560
2024-08-15	17.800	18.300	17.760	18.130	17.974	12,102,720
2024-08-14	18.140	18.370	17.970	17.970	17.815	9,277,562
2024-08-13	17.700	18.450	17.660	18.220	18.063	12,550,450
2024-08-12	17.800	18.060	17.540	17.610	17.458	8,370,591
2024-08-09	17.680	18.240	17.630	17.850	17.696	17,935,770
2024-08-08	17.020	17.720	16.840	17.340	17.191	10,489,880
2024-08-07	17.140	17.420	17.030	17.150	17.002	7,036,339
2024-08-06	17.500	17.630	16.890	17.200	17.052	11,822,650
2024-08-05	17.800	18.300	17.160	17.160	17.012	15,461,380
2024-08-02	18.400	18.630	18.030	18.050	17.895	14,951,500
2024-08-01	18.550	18.940	18.420	18.700	18.539	19,289,119
2024-07-31	17.940	18.600	17.730	18.560	18.400	21,517,170
2024-07-30	17.570	18.090	17.270	18.070	17.915	14,042,500
2024-07-29	17.880	18.140	17.650	17.670	17.518	11,797,900
2024-07-26	17.730	18.070	17.370	17.900	17.746	14,000,950

← NewerPage 9 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.