JiLin Sino-Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	6.700	6.880	6.690	6.870	6.851	16,272,449
2023-04-27	6.700	6.790	6.660	6.710	6.692	17,175,600
2023-04-26	6.810	6.860	6.660	6.750	6.732	17,567,291
2023-04-25	7.030	7.100	6.740	6.860	6.841	18,775,011
2023-04-24	7.110	7.200	7.000	7.040	7.021	15,866,477
2023-04-21	7.560	7.610	7.150	7.150	7.131	29,531,883
2023-04-20	7.550	7.660	7.530	7.620	7.599	13,435,748
2023-04-19	7.580	7.680	7.540	7.580	7.560	18,625,222
2023-04-18	7.730	7.740	7.450	7.540	7.520	22,133,943
2023-04-17	7.830	7.860	7.670	7.710	7.689	20,070,848
2023-04-14	7.660	7.820	7.570	7.810	7.789	28,824,692
2023-04-13	7.800	7.820	7.590	7.600	7.579	29,268,107
2023-04-12	7.810	7.900	7.740	7.860	7.839	23,179,166
2023-04-11	7.780	7.920	7.740	7.830	7.809	24,085,462
2023-04-10	7.910	8.010	7.730	7.780	7.759	36,343,158
2023-04-07	8.030	8.030	7.840	7.960	7.939	39,307,565
2023-04-06	7.790	8.160	7.740	8.000	7.978	67,208,754
2023-04-04	7.760	7.850	7.680	7.820	7.799	44,451,035
2023-04-03	7.560	7.800	7.560	7.780	7.759	42,698,835
2023-03-31	7.530	7.580	7.430	7.550	7.530	20,391,689
2023-03-30	7.550	7.660	7.480	7.530	7.510	22,848,645
2023-03-29	7.440	7.660	7.380	7.560	7.540	28,077,222
2023-03-28	7.570	7.590	7.400	7.430	7.410	25,340,353
2023-03-27	7.570	7.690	7.500	7.590	7.570	28,150,749
2023-03-24	7.630	7.640	7.470	7.600	7.579	30,542,121
2023-03-23	7.580	7.660	7.530	7.660	7.639	34,024,590
2023-03-22	7.570	7.630	7.470	7.600	7.579	29,197,984
2023-03-21	7.500	7.650	7.460	7.550	7.530	34,692,082
2023-03-20	7.510	7.640	7.460	7.480	7.460	42,317,077
2023-03-17	7.370	7.560	7.310	7.520	7.500	49,591,127
2023-03-16	7.270	7.430	7.240	7.300	7.280	28,989,239
2023-03-15	7.320	7.440	7.270	7.380	7.360	36,944,733
2023-03-14	7.190	7.340	7.060	7.310	7.290	28,112,576
2023-03-13	7.190	7.250	7.080	7.200	7.181	14,490,559
2023-03-10	7.230	7.330	7.190	7.230	7.210	20,390,167
2023-03-09	7.280	7.310	7.220	7.260	7.240	20,524,779
2023-03-08	7.000	7.320	6.990	7.250	7.230	23,975,211
2023-03-07	7.220	7.250	7.020	7.020	7.001	17,397,930
2023-03-06	7.220	7.260	7.140	7.250	7.230	16,490,624
2023-03-03	7.190	7.250	7.130	7.210	7.191	21,820,068
2023-03-02	7.170	7.190	7.100	7.100	7.081	9,989,494
2023-03-01	7.050	7.160	7.020	7.160	7.141	12,366,241
2023-02-28	7.030	7.100	6.970	7.060	7.041	8,438,699
2023-02-27	7.110	7.110	6.970	7.000	6.981	12,127,995
2023-02-24	7.130	7.190	7.080	7.130	7.111	8,661,870
2023-02-23	7.160	7.180	7.070	7.110	7.091	8,695,770
2023-02-22	7.130	7.200	7.080	7.160	7.141	9,101,108
2023-02-21	7.130	7.220	7.080	7.160	7.141	11,765,717
2023-02-20	7.050	7.160	7.000	7.140	7.121	12,860,763
2023-02-17	7.180	7.240	7.050	7.070	7.051	16,811,940
2023-02-16	7.450	7.460	7.120	7.190	7.171	26,984,033
2023-02-15	7.310	7.450	7.240	7.450	7.430	30,107,426
2023-02-14	7.290	7.440	7.270	7.290	7.270	19,299,200
2023-02-13	7.270	7.300	7.210	7.270	7.250	14,694,234
2023-02-10	7.270	7.380	7.210	7.270	7.250	25,778,017
2023-02-09	7.230	7.410	7.100	7.340	7.320	41,515,797
2023-02-08	7.140	7.200	7.080	7.090	7.071	12,124,831
2023-02-07	7.100	7.150	7.060	7.130	7.111	10,818,560
2023-02-06	7.140	7.160	7.060	7.070	7.051	9,549,517
2023-02-03	7.150	7.210	7.000	7.140	7.121	16,995,825

← NewerPage 15 of 21 · 1,213 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.