JiLin Sino-Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	6.950	6.980	6.860	6.870	6.870	8,375,020
2023-07-26	7.010	7.010	6.930	6.950	6.950	7,327,350
2023-07-25	6.900	7.020	6.900	7.000	7.000	8,747,966
2023-07-24	6.880	6.970	6.850	6.880	6.880	6,409,452
2023-07-21	6.900	6.990	6.860	6.920	6.920	6,426,229
2023-07-20	7.070	7.080	6.900	6.910	6.910	10,941,110
2023-07-19	7.060	7.170	7.020	7.050	7.050	8,279,900
2023-07-18	7.040	7.190	7.040	7.090	7.090	13,211,503
2023-07-17	7.050	7.060	6.980	7.030	7.030	8,049,440
2023-07-14	7.140	7.160	7.080	7.090	7.090	10,411,255
2023-07-13	6.970	7.130	6.970	7.100	7.100	15,894,194
2023-07-12	7.050	7.090	6.960	6.970	6.970	8,420,440
2023-07-11	6.940	7.060	6.930	7.050	7.050	10,000,721
2023-07-10	6.970	7.020	6.920	6.940	6.940	6,519,207
2023-07-07	7.020	7.030	6.920	6.970	6.970	9,095,594
2023-07-06	7.050	7.080	6.960	7.030	7.030	8,591,239
2023-07-05	7.040	7.100	6.980	6.990	6.990	12,607,718
2023-07-04	6.950	7.090	6.930	7.030	7.030	15,008,804
2023-07-03	6.860	6.980	6.850	6.930	6.930	9,244,296
2023-06-30	6.800	6.890	6.750	6.880	6.880	8,464,824
2023-06-29	6.700	6.870	6.690	6.840	6.822	12,027,302
2023-06-28	6.770	6.780	6.640	6.730	6.712	9,900,898
2023-06-27	6.720	6.810	6.690	6.780	6.762	8,082,033
2023-06-26	6.860	6.860	6.680	6.700	6.682	15,563,444
2023-06-21	7.050	7.060	6.870	6.880	6.861	14,429,684
2023-06-20	7.120	7.140	7.030	7.060	7.041	11,813,930
2023-06-19	6.960	7.190	6.960	7.120	7.101	20,614,579
2023-06-16	6.930	7.030	6.890	7.000	6.981	11,439,570
2023-06-15	6.990	7.030	6.930	6.960	6.941	8,317,657
2023-06-14	7.050	7.050	6.970	6.980	6.961	8,139,739
2023-06-13	6.940	7.060	6.930	7.050	7.031	10,864,954
2023-06-12	6.910	7.040	6.880	6.960	6.941	9,479,331
2023-06-09	6.830	6.940	6.770	6.920	6.901	11,049,147
2023-06-08	6.930	6.930	6.780	6.830	6.812	11,241,470
2023-06-07	6.910	7.000	6.880	6.950	6.931	8,357,079
2023-06-06	7.060	7.070	6.890	6.900	6.881	12,584,585
2023-06-05	7.110	7.150	7.060	7.080	7.061	8,721,009
2023-06-02	7.100	7.130	7.060	7.090	7.071	9,490,313
2023-06-01	7.120	7.150	7.020	7.090	7.071	11,531,050
2023-05-31	7.030	7.120	7.000	7.110	7.091	12,663,012
2023-05-30	7.030	7.050	6.920	7.040	7.021	10,889,433
2023-05-29	7.040	7.100	6.990	7.010	6.991	11,598,442
2023-05-26	6.920	7.030	6.900	7.020	7.001	13,834,115
2023-05-25	6.890	6.960	6.810	6.920	6.901	8,839,930
2023-05-24	6.820	6.980	6.810	6.880	6.861	8,476,440
2023-05-23	6.970	6.970	6.850	6.860	6.841	9,544,535
2023-05-22	7.050	7.080	6.940	6.970	6.951	11,486,876
2023-05-19	6.940	7.050	6.920	7.050	7.031	14,846,900
2023-05-18	6.880	6.950	6.860	6.940	6.921	12,852,436
2023-05-17	6.800	6.880	6.780	6.860	6.841	7,969,771
2023-05-16	6.890	6.890	6.770	6.830	6.812	8,150,673
2023-05-15	6.860	6.890	6.750	6.890	6.871	8,079,763
2023-05-12	6.870	6.950	6.830	6.860	6.841	9,064,480
2023-05-11	6.860	6.920	6.840	6.890	6.871	9,046,470
2023-05-10	6.830	6.910	6.770	6.870	6.851	11,006,315
2023-05-09	6.920	6.960	6.830	6.860	6.841	15,998,421
2023-05-08	6.830	6.910	6.830	6.900	6.881	11,135,220
2023-05-05	6.870	6.940	6.820	6.840	6.822	13,543,634
2023-05-04	6.850	6.910	6.800	6.880	6.861	15,467,901
2023-04-28	6.700	6.880	6.690	6.870	6.851	16,272,449

← NewerPage 14 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.