JiLin Sino-Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	6.720	6.870	6.680	6.820	6.820	14,636,318
2023-10-26	6.660	6.760	6.630	6.750	6.750	12,669,135
2023-10-25	6.610	6.740	6.610	6.730	6.730	15,434,304
2023-10-24	6.600	6.680	6.380	6.640	6.640	18,794,821
2023-10-23	6.550	6.610	6.440	6.500	6.500	13,813,504
2023-10-20	6.750	6.830	6.600	6.610	6.610	16,707,244
2023-10-19	6.720	6.960	6.690	6.790	6.790	22,634,824
2023-10-18	6.850	6.910	6.730	6.730	6.730	16,512,554
2023-10-17	6.880	6.970	6.830	6.880	6.880	13,702,361
2023-10-16	7.050	7.050	6.850	6.890	6.890	17,814,362
2023-10-13	6.940	7.110	6.930	7.060	7.060	22,626,422
2023-10-12	7.030	7.060	6.910	6.970	6.970	16,297,701
2023-10-11	6.950	7.060	6.880	7.010	7.010	24,826,554
2023-10-10	6.820	6.990	6.810	6.950	6.950	25,880,305
2023-10-09	6.700	6.850	6.680	6.800	6.800	25,676,830
2023-09-28	6.600	6.720	6.560	6.700	6.700	35,509,869
2023-09-27	6.580	6.720	6.360	6.630	6.630	60,704,469
2023-09-26	7.140	7.150	6.980	6.990	6.990	31,243,338
2023-09-25	7.120	7.290	7.100	7.250	7.250	36,215,915
2023-09-22	7.080	7.150	6.950	7.150	7.150	28,042,121
2023-09-21	7.070	7.150	7.030	7.090	7.090	22,258,951
2023-09-20	7.160	7.230	7.080	7.120	7.120	27,132,463
2023-09-19	7.300	7.320	7.180	7.190	7.190	33,392,375
2023-09-18	7.100	7.530	7.090	7.390	7.390	58,944,929
2023-09-15	7.180	7.320	7.160	7.190	7.190	45,222,021
2023-09-14	7.310	7.330	7.100	7.180	7.180	54,552,230
2023-09-13	7.430	7.600	7.220	7.410	7.410	71,970,208
2023-09-12	7.650	7.780	7.370	7.460	7.460	126,236,088
2023-09-11	7.530	8.320	7.430	8.110	8.110	173,938,383
2023-09-08	7.260	7.760	7.210	7.560	7.560	107,705,705
2023-09-07	8.030	8.030	7.440	7.440	7.440	150,786,436
2023-09-06	6.730	7.370	6.710	7.370	7.370	34,260,087
2023-09-05	6.700	6.740	6.650	6.700	6.700	10,429,520
2023-09-04	6.610	6.670	6.550	6.670	6.670	8,520,062
2023-09-01	6.610	6.640	6.540	6.580	6.580	5,114,228
2023-08-31	6.600	6.650	6.560	6.610	6.610	7,263,851
2023-08-30	6.550	6.680	6.520	6.580	6.580	11,198,141
2023-08-29	6.290	6.520	6.290	6.490	6.490	7,637,384
2023-08-28	6.680	6.680	6.320	6.320	6.320	8,735,374
2023-08-25	6.530	6.530	6.270	6.310	6.310	11,163,639
2023-08-24	6.600	6.640	6.530	6.560	6.560	4,669,630
2023-08-23	6.610	6.670	6.540	6.600	6.600	5,183,648
2023-08-22	6.600	6.640	6.500	6.630	6.630	7,915,571
2023-08-21	6.610	6.660	6.580	6.590	6.590	5,018,748
2023-08-18	6.730	6.740	6.610	6.610	6.610	6,613,400
2023-08-17	6.650	6.730	6.600	6.720	6.720	6,148,762
2023-08-16	6.680	6.720	6.650	6.680	6.680	5,133,083
2023-08-15	6.760	6.770	6.650	6.690	6.690	6,769,530
2023-08-14	6.690	6.760	6.650	6.750	6.750	8,196,192
2023-08-11	6.840	6.850	6.730	6.740	6.740	7,788,810
2023-08-10	6.860	6.900	6.790	6.840	6.840	9,417,580
2023-08-09	6.930	6.950	6.850	6.870	6.870	7,442,750
2023-08-08	7.000	7.010	6.920	6.950	6.950	7,202,110
2023-08-07	7.050	7.070	6.980	7.000	7.000	7,233,245
2023-08-04	7.020	7.060	7.010	7.050	7.050	9,600,633
2023-08-03	6.990	7.050	6.980	7.020	7.020	6,785,265
2023-08-02	7.010	7.040	6.980	7.020	7.020	8,511,201
2023-08-01	6.960	7.010	6.940	7.000	7.000	9,044,968
2023-07-31	6.910	7.020	6.900	6.980	6.980	10,734,321
2023-07-28	6.880	6.930	6.790	6.910	6.910	8,769,402

← NewerPage 13 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.