JiLin Sino-Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	5.890	5.970	5.830	5.900	5.900	8,423,181
2024-04-24	5.680	5.880	5.680	5.880	5.880	11,483,351
2024-04-23	5.660	5.750	5.630	5.680	5.680	8,374,238
2024-04-22	5.540	5.700	5.460	5.660	5.660	10,068,139
2024-04-19	5.820	5.830	5.630	5.650	5.650	10,675,004
2024-04-18	5.900	5.900	5.720	5.780	5.780	9,804,897
2024-04-17	5.500	5.860	5.500	5.850	5.850	15,561,335
2024-04-16	5.740	5.810	5.430	5.430	5.430	17,603,814
2024-04-15	6.000	6.080	5.730	5.840	5.840	15,585,180
2024-04-12	6.070	6.140	6.020	6.020	6.020	8,323,821
2024-04-11	6.050	6.170	6.020	6.070	6.070	7,537,059
2024-04-10	6.230	6.270	6.040	6.080	6.080	10,300,148
2024-04-09	6.140	6.260	6.140	6.250	6.250	7,242,705
2024-04-08	6.330	6.330	6.150	6.160	6.160	9,890,880
2024-04-03	6.350	6.390	6.210	6.320	6.320	11,470,003
2024-04-02	6.490	6.500	6.340	6.390	6.390	11,476,609
2024-04-01	6.350	6.450	6.340	6.440	6.440	13,429,564
2024-03-29	6.250	6.310	6.150	6.310	6.310	6,050,776
2024-03-28	6.080	6.340	6.060	6.240	6.240	15,925,707
2024-03-27	6.400	6.400	6.050	6.050	6.050	18,069,399
2024-03-26	6.410	6.560	6.280	6.360	6.360	27,367,634
2024-03-25	6.500	6.800	6.410	6.460	6.460	36,114,050
2024-03-22	6.610	6.700	6.510	6.540	6.540	19,589,973
2024-03-21	6.630	6.730	6.570	6.620	6.620	14,585,563
2024-03-20	6.550	6.630	6.530	6.610	6.610	12,330,716
2024-03-19	6.620	6.660	6.570	6.580	6.580	14,106,013
2024-03-18	6.540	6.610	6.480	6.600	6.600	18,377,245
2024-03-15	6.420	6.490	6.350	6.490	6.490	11,121,170
2024-03-14	6.570	6.570	6.350	6.430	6.430	17,524,900
2024-03-13	6.510	6.600	6.490	6.560	6.560	21,555,175
2024-03-12	6.450	6.550	6.410	6.490	6.490	14,959,666
2024-03-11	6.340	6.450	6.310	6.450	6.450	12,157,000
2024-03-08	6.300	6.390	6.260	6.370	6.370	11,642,552
2024-03-07	6.410	6.460	6.280	6.280	6.280	15,160,992
2024-03-06	6.380	6.480	6.280	6.390	6.390	17,054,895
2024-03-05	6.460	6.590	6.390	6.430	6.430	20,499,366
2024-03-04	6.490	6.500	6.320	6.490	6.490	22,235,815
2024-03-01	6.450	6.500	6.340	6.470	6.470	25,636,296
2024-02-29	6.050	6.390	6.000	6.370	6.370	23,190,858
2024-02-28	6.560	6.600	6.060	6.070	6.070	35,404,248
2024-02-27	6.200	6.550	6.160	6.550	6.550	30,214,303
2024-02-26	6.160	6.340	6.140	6.220	6.220	20,301,606
2024-02-23	6.110	6.180	6.050	6.180	6.180	21,318,608
2024-02-22	6.030	6.110	5.980	6.080	6.080	18,728,110
2024-02-21	5.880	6.130	5.840	5.960	5.960	21,907,071
2024-02-20	5.910	5.980	5.780	5.960	5.960	17,156,526
2024-02-19	6.150	6.150	5.880	5.970	5.970	30,177,892
2024-02-08	5.430	5.910	5.430	5.910	5.910	17,736,444
2024-02-07	5.200	5.460	5.110	5.370	5.370	21,072,543
2024-02-06	4.760	5.260	4.530	5.170	5.170	24,363,152
2024-02-05	5.300	5.340	4.820	4.830	4.830	26,205,110
2024-02-02	5.660	5.780	5.180	5.350	5.350	17,386,942
2024-02-01	5.610	5.790	5.540	5.680	5.680	12,484,790
2024-01-31	6.010	6.060	5.600	5.620	5.620	16,842,606
2024-01-30	6.190	6.250	6.020	6.030	6.030	9,169,219
2024-01-29	6.420	6.460	6.190	6.210	6.210	11,043,300
2024-01-26	6.420	6.500	6.340	6.400	6.400	13,322,510
2024-01-25	6.230	6.460	6.170	6.440	6.440	17,701,183
2024-01-24	6.260	6.280	5.980	6.220	6.220	14,888,336
2024-01-23	6.090	6.270	6.060	6.210	6.210	13,167,279

← NewerPage 11 of 21 · 1,212 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.