JiLin Sino-Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	7.050	7.150	7.030	7.060	7.041	18,781,123
2022-11-01	6.990	7.080	6.910	7.070	7.051	15,726,065
2022-10-31	6.870	7.050	6.800	6.980	6.961	14,775,216
2022-10-28	6.920	7.130	6.800	6.860	6.841	20,176,109
2022-10-27	7.070	7.280	7.050	7.160	7.141	23,237,685
2022-10-26	6.890	7.140	6.830	7.100	7.081	19,323,201
2022-10-25	6.880	6.970	6.760	6.890	6.871	12,295,202
2022-10-24	6.940	7.150	6.830	6.960	6.941	16,999,732
2022-10-21	7.060	7.070	6.900	6.950	6.931	18,342,833
2022-10-20	6.760	7.180	6.690	7.090	7.071	28,700,112
2022-10-19	6.860	6.940	6.800	6.800	6.782	8,959,820
2022-10-18	6.940	6.970	6.850	6.880	6.861	9,887,727
2022-10-17	6.820	6.950	6.770	6.940	6.921	9,905,771
2022-10-14	6.820	6.880	6.730	6.830	6.812	11,115,946
2022-10-13	6.650	6.820	6.630	6.740	6.722	10,468,598
2022-10-12	6.390	6.690	6.390	6.690	6.672	10,556,587
2022-10-11	6.360	6.440	6.310	6.410	6.393	6,115,393
2022-10-10	6.560	6.620	6.350	6.370	6.353	8,282,120
2022-09-30	6.690	6.730	6.580	6.580	6.562	6,985,109
2022-09-29	6.770	6.840	6.620	6.680	6.662	8,688,516
2022-09-28	7.000	7.000	6.730	6.740	6.722	9,528,492
2022-09-27	6.760	6.980	6.760	6.970	6.951	11,834,822
2022-09-26	6.860	6.920	6.730	6.760	6.742	13,746,507
2022-09-23	7.200	7.240	6.950	7.020	7.001	12,360,084
2022-09-22	7.170	7.300	7.130	7.220	7.201	8,330,481
2022-09-21	7.140	7.260	7.020	7.220	7.201	9,627,898
2022-09-20	7.140	7.220	7.100	7.170	7.151	9,540,240
2022-09-19	7.230	7.280	7.010	7.080	7.061	13,322,524
2022-09-16	7.590	7.620	7.190	7.230	7.210	18,285,215
2022-09-15	7.690	7.820	7.490	7.590	7.570	22,413,391
2022-09-14	7.550	7.710	7.510	7.690	7.669	11,379,005
2022-09-13	7.670	7.790	7.620	7.660	7.639	10,552,059
2022-09-09	7.670	7.680	7.530	7.660	7.639	11,928,130
2022-09-08	7.870	7.870	7.670	7.680	7.659	17,190,615
2022-09-07	7.740	7.940	7.720	7.880	7.859	26,032,022
2022-09-06	7.680	7.760	7.630	7.740	7.719	15,553,645
2022-09-05	7.720	7.760	7.570	7.670	7.649	15,725,131
2022-09-02	7.460	7.780	7.460	7.740	7.719	24,313,701
2022-09-01	7.530	7.660	7.430	7.450	7.430	14,116,298
2022-08-31	7.780	7.800	7.510	7.530	7.510	18,517,782
2022-08-30	7.740	7.900	7.710	7.790	7.769	15,241,638
2022-08-29	7.650	7.900	7.610	7.800	7.779	15,392,046
2022-08-26	7.840	7.940	7.730	7.760	7.739	19,916,872
2022-08-25	8.010	8.070	7.730	7.830	7.809	34,570,874
2022-08-24	8.470	8.480	8.000	8.010	7.988	40,916,360
2022-08-23	8.400	8.520	8.380	8.470	8.447	22,419,270
2022-08-22	8.460	8.650	8.310	8.440	8.417	32,211,706
2022-08-19	8.980	9.110	8.520	8.520	8.497	63,763,118
2022-08-18	8.550	8.960	8.450	8.920	8.896	76,367,080
2022-08-17	8.550	8.650	8.380	8.580	8.557	46,045,534
2022-08-16	8.550	8.660	8.480	8.620	8.597	55,637,450
2022-08-15	8.700	8.850	8.520	8.570	8.547	57,786,212
2022-08-12	8.800	9.130	8.700	8.700	8.677	80,601,328
2022-08-11	8.890	9.260	8.790	8.880	8.856	115,355,923
2022-08-10	8.500	9.550	8.430	8.940	8.916	135,184,961
2022-08-09	8.210	8.870	8.150	8.680	8.657	75,026,325
2022-08-08	8.300	8.440	7.960	8.410	8.387	77,700,273
2022-08-05	7.890	8.550	7.750	8.360	8.337	102,925,021
2022-08-04	7.750	7.920	7.640	7.900	7.879	67,629,119
2022-08-03	7.340	7.990	7.330	7.660	7.639	74,394,560

← NewerPage 17 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.