JiLin Sino-Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	6.480	6.530	6.040	6.100	6.100	17,010,404
2024-01-19	6.650	6.760	6.510	6.530	6.530	12,272,220
2024-01-18	6.620	6.730	6.480	6.710	6.710	14,448,260
2024-01-17	6.790	6.820	6.660	6.660	6.660	8,882,754
2024-01-16	6.800	6.870	6.710	6.820	6.820	11,183,078
2024-01-15	6.800	6.940	6.720	6.880	6.880	11,085,191
2024-01-12	6.880	6.910	6.790	6.800	6.800	7,922,435
2024-01-11	6.770	6.920	6.760	6.900	6.900	10,091,670
2024-01-10	6.830	6.880	6.720	6.760	6.760	9,534,000
2024-01-09	6.870	6.970	6.820	6.880	6.880	8,928,360
2024-01-08	6.940	6.970	6.850	6.860	6.860	9,118,058
2024-01-05	7.140	7.140	6.950	6.980	6.980	12,330,367
2024-01-04	7.160	7.160	7.070	7.120	7.120	11,103,717
2024-01-03	7.160	7.230	7.110	7.200	7.200	12,320,672
2024-01-02	7.220	7.280	7.190	7.190	7.190	14,061,898
2023-12-29	7.150	7.270	7.120	7.230	7.230	16,121,799
2023-12-28	7.000	7.170	6.940	7.150	7.150	18,248,672
2023-12-27	6.880	7.020	6.850	7.000	7.000	13,556,694
2023-12-26	7.010	7.030	6.820	6.860	6.860	15,414,330
2023-12-25	7.020	7.080	6.990	7.040	7.040	9,255,323
2023-12-22	7.150	7.170	6.990	7.020	7.020	15,413,187
2023-12-21	7.100	7.200	7.040	7.140	7.140	17,459,693
2023-12-20	7.250	7.340	7.170	7.180	7.180	16,036,952
2023-12-19	7.180	7.280	7.150	7.250	7.250	15,051,458
2023-12-18	7.250	7.270	7.150	7.190	7.190	14,309,772
2023-12-15	7.330	7.380	7.230	7.260	7.260	16,802,720
2023-12-14	7.470	7.530	7.310	7.320	7.320	20,704,176
2023-12-13	7.610	7.610	7.450	7.470	7.470	18,656,733
2023-12-12	7.640	7.670	7.560	7.620	7.620	19,846,790
2023-12-11	7.490	7.670	7.350	7.670	7.670	27,202,046
2023-12-08	7.470	7.590	7.470	7.520	7.520	24,589,491
2023-12-07	7.520	7.570	7.410	7.480	7.480	21,780,464
2023-12-06	7.550	7.590	7.480	7.520	7.520	23,293,564
2023-12-05	7.730	7.750	7.500	7.510	7.510	42,453,938
2023-12-04	7.900	7.990	7.760	7.780	7.780	36,196,594
2023-12-01	7.850	7.950	7.700	7.940	7.940	35,309,462
2023-11-30	8.090	8.110	7.700	7.840	7.840	59,360,584
2023-11-29	8.370	8.430	8.120	8.130	8.130	65,143,263
2023-11-28	8.370	8.590	8.210	8.490	8.490	93,232,342
2023-11-27	8.000	8.890	7.950	8.490	8.490	129,566,351
2023-11-24	8.030	8.150	7.870	8.090	8.090	83,719,375
2023-11-23	7.700	8.460	7.680	8.210	8.210	135,331,515
2023-11-22	7.740	8.120	7.540	7.810	7.810	78,079,428
2023-11-21	7.930	7.970	7.700	7.720	7.720	79,076,256
2023-11-20	7.870	8.210	7.820	8.010	8.010	101,570,051
2023-11-17	7.830	8.490	7.780	8.020	8.020	150,949,202
2023-11-16	7.600	7.840	7.490	7.720	7.720	58,272,401
2023-11-15	7.600	8.060	7.570	7.790	7.790	87,984,009
2023-11-14	7.530	7.710	7.450	7.660	7.660	53,168,267
2023-11-13	7.510	7.540	7.390	7.520	7.520	37,738,871
2023-11-10	7.450	7.560	7.390	7.490	7.490	38,070,123
2023-11-09	7.660	7.860	7.500	7.540	7.540	67,235,382
2023-11-08	7.610	7.950	7.500	7.790	7.790	122,752,825
2023-11-07	7.160	7.900	7.130	7.900	7.900	64,464,901
2023-11-06	7.160	7.220	7.080	7.180	7.180	24,783,467
2023-11-03	6.880	7.150	6.880	7.120	7.120	25,866,372
2023-11-02	7.000	7.050	6.870	6.880	6.880	11,782,516
2023-11-01	6.950	7.070	6.930	7.010	7.010	15,985,630
2023-10-31	7.050	7.120	6.930	6.970	6.970	20,949,666
2023-10-30	6.890	7.050	6.880	7.040	7.040	26,899,632

← NewerPage 12 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.