JiLin Sino-Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	7.410	7.480	7.180	7.330	7.310	30,922,238
2022-08-01	7.350	7.510	7.190	7.510	7.490	24,997,567
2022-07-29	7.520	7.550	7.340	7.390	7.370	32,228,059
2022-07-28	7.200	7.750	7.200	7.580	7.560	54,539,015
2022-07-27	7.170	7.220	7.100	7.150	7.131	11,732,968
2022-07-26	7.130	7.210	7.050	7.210	7.191	11,586,461
2022-07-25	7.240	7.330	7.100	7.150	7.131	14,545,731
2022-07-22	7.390	7.450	7.220	7.270	7.250	19,675,702
2022-07-21	7.260	7.490	7.190	7.390	7.370	30,232,747
2022-07-20	7.270	7.360	7.200	7.290	7.270	19,301,118
2022-07-19	7.170	7.240	7.120	7.240	7.220	14,774,404
2022-07-18	7.050	7.200	7.040	7.200	7.181	14,760,554
2022-07-15	7.080	7.180	7.010	7.050	7.031	16,556,297
2022-07-14	7.060	7.150	7.000	7.110	7.091	13,723,271
2022-07-13	7.050	7.100	6.980	7.070	7.051	13,141,767
2022-07-12	7.240	7.250	7.030	7.030	7.011	18,386,081
2022-07-11	7.400	7.400	7.190	7.240	7.220	18,896,124
2022-07-08	7.460	7.570	7.400	7.440	7.420	19,098,881
2022-07-07	7.340	7.480	7.310	7.440	7.420	20,054,078
2022-07-06	7.390	7.530	7.220	7.330	7.310	26,266,063
2022-07-05	7.460	7.550	7.190	7.320	7.300	29,733,406
2022-07-04	7.580	7.580	7.320	7.510	7.490	28,241,988
2022-07-01	7.830	7.890	7.660	7.680	7.659	36,130,423
2022-06-30	7.770	8.010	7.640	7.940	7.919	53,926,767
2022-06-29	7.800	8.160	7.680	7.740	7.719	77,119,574
2022-06-28	7.440	7.890	7.350	7.810	7.789	51,094,456
2022-06-27	7.390	7.450	7.310	7.400	7.380	25,886,019
2022-06-24	7.200	7.480	7.150	7.380	7.360	38,321,818
2022-06-23	6.900	7.190	6.880	7.180	7.161	27,743,533
2022-06-22	7.040	7.120	6.880	6.880	6.861	20,454,832
2022-06-21	7.170	7.200	7.030	7.130	7.111	15,816,500
2022-06-20	7.150	7.270	7.130	7.170	7.151	17,209,506
2022-06-17	7.230	7.250	7.070	7.180	7.161	18,273,816
2022-06-16	7.100	7.350	7.090	7.270	7.250	27,050,890
2022-06-15	7.120	7.230	7.040	7.120	7.101	21,307,895
2022-06-14	7.080	7.080	6.830	7.060	7.041	16,142,011
2022-06-13	7.020	7.200	6.980	7.120	7.101	14,562,018
2022-06-10	6.880	7.080	6.860	7.060	7.041	12,260,123
2022-06-09	7.120	7.130	6.900	6.940	6.921	13,191,400
2022-06-08	7.190	7.210	6.930	7.120	7.101	20,626,960
2022-06-07	7.280	7.290	7.130	7.190	7.171	20,207,252
2022-06-06	7.130	7.340	7.130	7.310	7.290	24,325,917
2022-06-02	7.020	7.150	6.990	7.130	7.111	18,551,784
2022-06-01	7.040	7.100	6.990	7.080	7.024	17,696,924
2022-05-31	6.880	7.060	6.820	7.050	6.994	19,552,700
2022-05-30	6.820	6.900	6.790	6.880	6.826	11,388,205
2022-05-27	6.940	6.970	6.760	6.820	6.766	12,902,376
2022-05-26	6.960	6.970	6.780	6.900	6.845	13,013,394
2022-05-25	6.840	7.020	6.820	6.940	6.885	13,925,137
2022-05-24	7.120	7.190	6.800	6.800	6.746	23,065,253
2022-05-23	7.130	7.150	7.020	7.120	7.064	15,880,489
2022-05-20	7.130	7.180	7.020	7.120	7.064	20,217,467
2022-05-19	6.910	7.150	6.880	7.130	7.074	25,365,553
2022-05-18	6.970	7.120	6.890	7.040	6.984	30,611,099
2022-05-17	6.880	6.990	6.780	6.900	6.845	22,239,152
2022-05-16	6.890	6.960	6.810	6.850	6.796	20,613,594
2022-05-13	6.810	6.900	6.700	6.870	6.816	25,334,866
2022-05-12	6.670	6.880	6.530	6.800	6.746	42,887,346
2022-05-11	6.370	6.960	6.350	6.810	6.756	55,559,882
2022-05-10	6.100	6.400	6.070	6.330	6.280	15,699,467

← NewerPage 18 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.