JiLin Sino-Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	7.130	7.200	7.080	7.150	7.131	18,451,170
2023-02-01	7.000	7.130	6.990	7.100	7.081	15,650,420
2023-01-31	6.970	7.070	6.930	7.010	6.991	13,375,549
2023-01-30	6.950	7.030	6.950	6.980	6.961	12,341,670
2023-01-20	6.930	6.960	6.900	6.940	6.921	8,424,189
2023-01-19	6.840	6.930	6.820	6.920	6.901	9,606,704
2023-01-18	6.880	6.890	6.800	6.840	6.822	6,750,718
2023-01-17	6.800	6.900	6.780	6.840	6.822	11,213,455
2023-01-16	6.670	6.810	6.670	6.780	6.762	9,285,004
2023-01-13	6.720	6.720	6.620	6.690	6.672	5,756,030
2023-01-12	6.660	6.720	6.630	6.690	6.672	7,079,582
2023-01-11	6.760	6.850	6.670	6.670	6.652	10,066,978
2023-01-10	6.750	6.830	6.730	6.790	6.772	7,595,630
2023-01-09	6.770	6.820	6.710	6.760	6.742	6,461,020
2023-01-06	6.760	6.850	6.730	6.750	6.732	8,188,330
2023-01-05	6.730	6.810	6.710	6.770	6.752	7,096,178
2023-01-04	6.720	6.960	6.710	6.770	6.752	12,131,787
2023-01-03	6.570	6.760	6.540	6.730	6.712	9,068,632
2022-12-30	6.620	6.620	6.560	6.590	6.572	4,438,041
2022-12-29	6.570	6.660	6.540	6.570	6.552	4,628,890
2022-12-28	6.670	6.670	6.580	6.590	6.572	5,999,350
2022-12-27	6.680	6.730	6.650	6.700	6.682	5,357,941
2022-12-26	6.610	6.720	6.580	6.690	6.672	6,666,421
2022-12-23	6.540	6.620	6.500	6.570	6.552	5,712,140
2022-12-22	6.750	6.770	6.560	6.560	6.542	7,923,646
2022-12-21	6.840	6.860	6.660	6.710	6.692	8,311,090
2022-12-20	6.800	6.890	6.790	6.840	6.822	7,323,095
2022-12-19	7.010	7.050	6.780	6.830	6.812	15,987,517
2022-12-16	7.200	7.200	7.020	7.050	7.031	19,357,755
2022-12-15	7.050	7.330	6.980	7.250	7.230	32,830,411
2022-12-14	7.340	7.420	7.130	7.140	7.121	37,005,053
2022-12-13	7.030	7.220	6.930	7.110	7.091	23,208,987
2022-12-12	7.010	7.120	6.900	7.050	7.031	12,838,158
2022-12-09	7.000	7.070	6.990	7.020	7.001	8,446,354
2022-12-08	7.060	7.110	6.990	7.010	6.991	10,369,689
2022-12-07	7.100	7.100	7.020	7.060	7.041	18,452,603
2022-12-06	6.980	7.250	6.960	7.190	7.171	27,790,308
2022-12-05	6.960	7.000	6.930	6.990	6.971	11,234,106
2022-12-02	6.900	6.980	6.890	6.940	6.921	8,031,677
2022-12-01	6.950	6.990	6.900	6.930	6.911	11,201,943
2022-11-30	6.880	6.950	6.870	6.900	6.881	7,757,993
2022-11-29	6.760	6.930	6.760	6.890	6.871	11,353,717
2022-11-28	6.800	6.830	6.710	6.760	6.742	8,951,772
2022-11-25	6.880	6.930	6.820	6.860	6.841	6,708,216
2022-11-24	6.960	7.010	6.860	6.880	6.861	10,207,510
2022-11-23	7.100	7.130	6.840	6.950	6.931	16,942,050
2022-11-22	7.140	7.250	7.060	7.120	7.101	14,597,701
2022-11-21	7.130	7.210	7.080	7.170	7.151	9,378,182
2022-11-18	7.290	7.340	7.140	7.160	7.141	16,033,346
2022-11-17	7.230	7.290	7.150	7.290	7.270	17,895,844
2022-11-16	7.300	7.310	7.200	7.220	7.201	19,799,524
2022-11-15	7.010	7.320	7.010	7.320	7.300	37,218,922
2022-11-14	7.050	7.150	7.020	7.040	7.021	11,579,742
2022-11-11	7.130	7.180	7.050	7.070	7.051	19,135,752
2022-11-10	7.050	7.140	6.980	7.010	6.991	14,795,759
2022-11-09	7.150	7.150	7.050	7.090	7.071	10,816,083
2022-11-08	7.230	7.230	7.080	7.130	7.111	12,559,058
2022-11-07	7.200	7.280	7.160	7.230	7.210	14,587,278
2022-11-04	7.220	7.250	7.110	7.220	7.201	21,162,816
2022-11-03	7.050	7.240	7.000	7.180	7.161	24,900,646

← NewerPage 16 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.