JiLin Sino-Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	8.950	9.200	8.920	9.130	9.130	23,601,231
2026-10-19	9.040	9.100	8.750	8.960	8.960	27,770,600
2026-10-16	9.280	9.320	9.100	9.130	9.130	22,542,500
2026-10-15	9.100	9.260	9.070	9.100	9.100	26,656,450
2026-10-14	9.610	9.700	9.370	9.450	9.450	23,020,032
2026-10-13	9.330	9.830	9.290	9.670	9.670	33,520,690
2026-10-12	10.110	10.130	9.710	9.710	9.710	33,527,730
2026-10-09	10.190	10.320	9.910	10.210	10.210	41,700,560
2026-10-08	10.880	11.070	10.100	10.240	10.240	54,165,596
2026-09-30	11.420	11.520	10.790	10.830	10.830	64,978,450
2026-09-29	10.680	11.940	10.680	11.310	11.310	91,494,917
2026-09-28	11.450	11.690	10.790	10.850	10.850	71,972,326
2026-09-24	11.250	11.940	11.220	11.670	11.670	80,959,476
2026-09-23	11.350	11.580	11.150	11.390	11.390	63,917,520
2026-09-22	11.610	11.790	11.340	11.380	11.380	97,145,127
2026-09-21	11.000	11.610	10.820	11.610	11.610	110,609,862
2026-09-18	10.780	11.100	10.650	10.950	10.950	83,733,252
2026-09-17	10.880	11.040	10.570	10.590	10.590	68,830,898
2026-09-16	10.690	11.200	10.570	11.080	11.080	100,131,569
2026-09-15	10.090	10.980	10.090	10.810	10.810	117,472,329
2026-09-14	10.050	10.310	10.020	10.200	10.200	45,090,400
2026-09-11	9.750	10.350	9.490	10.230	10.230	87,503,907
2026-09-10	9.750	10.110	9.650	9.900	9.900	39,399,700
2026-09-09	9.830	10.330	9.800	9.900	9.900	49,823,596
2026-09-08	9.810	9.970	9.740	9.780	9.780	33,544,300
2026-09-07	9.760	9.920	9.720	9.830	9.830	30,179,630
2026-09-04	10.000	10.130	9.620	9.660	9.660	41,162,882
2026-09-03	10.150	10.250	9.830	9.950	9.950	41,168,085
2026-09-02	10.180	10.240	10.060	10.060	10.060	27,584,290
2026-09-01	10.480	10.560	10.230	10.290	10.290	36,241,491
2026-08-31	10.180	10.600	10.030	10.560	10.560	54,855,764
2026-08-28	10.510	10.720	10.390	10.400	10.400	46,843,984
2026-08-27	10.380	10.640	10.280	10.580	10.580	46,906,060
2026-08-26	10.370	10.580	10.160	10.380	10.380	39,092,300
2026-08-25	10.250	10.450	10.000	10.360	10.360	39,240,700
2026-08-24	10.560	10.940	10.250	10.460	10.460	48,552,400
2026-08-21	10.700	11.130	10.650	10.720	10.720	69,702,713
2026-08-20	10.800	11.120	10.280	10.890	10.890	74,324,901
2026-08-19	10.930	11.270	10.550	10.640	10.640	69,746,356
2026-08-18	11.020	11.240	10.850	11.230	11.230	67,961,700
2026-08-17	10.450	11.050	10.360	11.040	11.040	76,795,716
2026-08-14	10.480	10.500	10.240	10.450	10.450	37,126,500
2026-08-13	10.750	10.880	10.320	10.330	10.330	49,694,760
2026-08-12	10.550	10.690	10.480	10.610	10.610	37,525,218
2026-08-11	10.630	10.790	10.510	10.540	10.540	46,080,018
2026-08-10	10.530	10.700	10.330	10.700	10.700	58,385,049
2026-08-07	10.330	10.600	10.230	10.510	10.510	72,909,562
2026-08-06	9.910	10.390	9.880	10.370	10.370	78,857,922
2026-08-05	9.550	10.290	9.540	10.100	10.100	88,255,587
2026-08-04	9.230	9.620	9.180	9.580	9.580	59,746,635
2026-08-03	9.250	9.340	9.070	9.130	9.130	48,691,497
2026-07-31	9.590	9.740	9.320	9.320	9.320	71,237,213
2026-07-30	9.700	9.780	9.000	9.040	9.040	75,019,419
2026-07-29	10.000	10.080	9.560	9.820	9.820	64,745,398
2026-07-28	10.070	10.580	9.940	10.090	10.090	66,298,220
2026-07-27	9.840	10.300	9.520	10.230	10.230	63,802,592
2026-07-24	9.880	10.310	9.810	9.930	9.930	59,358,203
2026-07-23	10.520	10.560	9.950	10.100	10.100	73,041,608
2026-07-22	10.780	11.110	10.340	10.520	10.520	100,296,830
2026-07-21	10.500	11.180	9.450	11.010	11.010	138,483,666

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-30	0.0185 CNY
2022-06-02	0.0370 CNY
2021-06-29	0.0150 CNY
2020-06-30	0.0250 CNY
2019-07-01	0.0350 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.