JiLin Sino-Microelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4.070 | 4.220 | 3.900 | 3.900 | 3.900 | 61,063,521 |
| 2024-07-23 | 4.250 | 4.380 | 4.090 | 4.110 | 4.110 | 87,431,571 |
| 2024-07-22 | 4.030 | 4.180 | 3.990 | 4.180 | 4.180 | 75,007,833 |
| 2024-07-19 | 3.760 | 3.980 | 3.700 | 3.980 | 3.980 | 68,227,584 |
| 2024-07-18 | 3.900 | 4.020 | 3.640 | 3.790 | 3.790 | 93,204,559 |
| 2024-07-17 | 3.730 | 3.830 | 3.730 | 3.830 | 3.830 | 18,306,214 |
| 2024-07-16 | 3.390 | 3.660 | 3.360 | 3.660 | 3.660 | 60,270,357 |
| 2024-07-15 | 3.400 | 3.500 | 3.280 | 3.490 | 3.490 | 93,321,673 |
| 2024-07-12 | 3.190 | 3.330 | 3.180 | 3.330 | 3.330 | 53,028,854 |
| 2024-07-11 | 3.320 | 3.320 | 3.160 | 3.170 | 3.170 | 89,128,517 |
| 2024-07-10 | 3.160 | 3.160 | 3.130 | 3.160 | 3.160 | 22,118,040 |
| 2024-07-09 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 6,679,820 |
| 2024-07-08 | 2.920 | 2.970 | 2.850 | 2.870 | 2.870 | 32,247,968 |
| 2024-07-05 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2024-07-04 | 2.910 | 2.930 | 2.800 | 2.820 | 2.820 | 39,582,665 |
| 2024-07-03 | 2.750 | 2.900 | 2.740 | 2.900 | 2.900 | 41,413,831 |
| 2024-07-02 | 2.680 | 2.800 | 2.670 | 2.760 | 2.760 | 26,280,045 |
| 2024-07-01 | 2.640 | 2.720 | 2.600 | 2.690 | 2.690 | 23,498,902 |
| 2024-06-28 | 2.630 | 2.720 | 2.630 | 2.680 | 2.680 | 22,668,488 |
| 2024-06-27 | 2.610 | 2.750 | 2.610 | 2.650 | 2.650 | 28,696,536 |
| 2024-06-26 | 2.510 | 2.650 | 2.510 | 2.630 | 2.630 | 26,731,591 |
| 2024-06-25 | 2.590 | 2.680 | 2.580 | 2.580 | 2.580 | 39,872,147 |
| 2024-06-24 | 2.830 | 2.840 | 2.720 | 2.720 | 2.720 | 24,917,900 |
| 2024-06-21 | 2.810 | 2.880 | 2.780 | 2.860 | 2.860 | 29,906,148 |
| 2024-06-20 | 2.920 | 3.030 | 2.840 | 2.840 | 2.840 | 66,732,385 |
| 2024-06-19 | 2.790 | 2.940 | 2.770 | 2.940 | 2.940 | 53,289,204 |
| 2024-06-18 | 2.760 | 2.840 | 2.710 | 2.800 | 2.800 | 42,049,130 |
| 2024-06-17 | 2.720 | 2.850 | 2.720 | 2.790 | 2.790 | 41,944,370 |
| 2024-06-14 | 2.790 | 2.930 | 2.700 | 2.790 | 2.790 | 74,779,250 |
| 2024-06-13 | 2.840 | 2.840 | 2.740 | 2.840 | 2.840 | 83,579,001 |
| 2024-06-12 | 2.610 | 2.700 | 2.580 | 2.700 | 2.700 | 25,322,031 |
| 2024-06-11 | 2.330 | 2.570 | 2.330 | 2.570 | 2.570 | 75,944,189 |
| 2024-06-07 | 2.440 | 2.450 | 2.400 | 2.450 | 2.450 | 53,404,552 |
| 2024-06-06 | 2.380 | 2.440 | 2.330 | 2.330 | 2.330 | 48,998,414 |
| 2024-06-05 | 2.350 | 2.530 | 2.340 | 2.450 | 2.450 | 73,854,361 |
| 2024-06-04 | 2.480 | 2.520 | 2.460 | 2.460 | 2.460 | 31,921,361 |
| 2024-06-03 | 2.660 | 2.710 | 2.590 | 2.590 | 2.590 | 52,632,349 |
| 2024-05-31 | 2.710 | 2.940 | 2.710 | 2.730 | 2.730 | 77,043,649 |
| 2024-05-30 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 4,148,000 |
| 2024-05-29 | 3.120 | 3.120 | 3.000 | 3.000 | 3.000 | 17,352,900 |
| 2024-05-28 | 3.180 | 3.310 | 3.130 | 3.160 | 3.160 | 48,120,599 |
| 2024-05-27 | 3.300 | 3.320 | 3.130 | 3.220 | 3.220 | 59,748,108 |
| 2024-05-24 | 3.130 | 3.290 | 3.120 | 3.290 | 3.290 | 65,019,711 |
| 2024-05-23 | 3.120 | 3.220 | 3.120 | 3.130 | 3.130 | 82,108,312 |
| 2024-05-22 | 3.170 | 3.370 | 3.170 | 3.270 | 3.270 | 164,834,671 |
| 2024-05-21 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 1,653,200 |
| 2024-05-20 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 3,840,500 |
| 2024-05-17 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 6,117,500 |
| 2024-05-16 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 11,090,800 |
| 2024-05-15 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 1,227,600 |
| 2024-05-14 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 910,600 |
| 2024-05-13 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 441,900 |
| 2024-05-10 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 773,500 |
| 2024-05-09 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 686,200 |
| 2024-05-08 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 468,200 |
| 2024-05-07 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 320,600 |
| 2024-05-06 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 640,500 |
| 2024-04-30 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-04-29 | 6.070 | 6.200 | 6.070 | 6.200 | 6.200 | 12,503,658 |
| 2024-04-26 | 5.900 | 6.070 | 5.880 | 6.070 | 6.070 | 12,054,151 |
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.