JiLin Sino-Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	11.870	11.920	10.430	10.430	10.430	106,524,181
2026-07-17	12.390	12.750	11.590	11.590	11.590	124,963,796
2026-07-16	12.880	13.650	12.880	12.880	12.880	130,377,107
2026-07-15	15.850	15.880	14.310	14.310	14.310	116,261,750
2026-07-14	16.690	17.440	15.320	15.900	15.900	229,686,609
2026-07-13	16.440	18.460	16.130	17.020	17.020	261,698,367
2026-07-10	15.780	17.590	15.780	16.790	16.790	278,950,065
2026-07-09	14.830	16.280	14.500	15.990	15.990	192,863,695
2026-07-08	15.350	15.750	14.500	14.970	14.970	173,154,685
2026-07-07	13.730	15.320	13.620	15.320	15.320	190,449,662
2026-07-06	14.690	15.240	13.920	13.930	13.930	128,991,384
2026-07-03	14.100	15.510	13.570	14.960	14.960	185,997,875
2026-07-02	13.660	15.250	12.730	14.100	14.100	128,657,437
2026-07-01	14.470	15.220	14.020	14.140	14.140	117,514,252
2026-06-30	14.250	15.280	13.800	14.660	14.660	129,758,213
2026-06-29	13.800	14.240	12.900	14.240	14.240	131,755,619
2026-06-26	13.600	13.880	13.060	13.300	13.300	97,209,810
2026-06-25	13.380	14.190	13.030	13.930	13.930	137,932,978
2026-06-24	13.300	13.870	13.100	13.360	13.360	158,421,165
2026-06-23	12.220	13.540	11.960	13.540	13.540	142,928,324
2026-06-22	12.580	12.730	12.010	12.310	12.310	72,615,131
2026-06-18	12.070	12.600	12.000	12.400	12.400	77,569,303
2026-06-17	11.380	12.290	11.320	12.180	12.180	85,235,295
2026-06-16	11.300	11.850	11.290	11.610	11.610	66,607,300
2026-06-15	10.940	11.280	10.730	11.260	11.260	62,237,228
2026-06-12	11.530	11.760	10.710	10.730	10.730	61,542,584
2026-06-11	11.400	11.700	11.060	11.190	11.190	55,346,915
2026-06-10	12.030	12.260	11.680	11.750	11.750	60,936,335
2026-06-09	12.080	12.550	11.980	12.460	12.460	68,978,370
2026-06-08	12.140	12.430	11.680	11.770	11.770	85,348,857
2026-06-05	13.390	13.590	12.880	13.000	12.979	101,034,573
2026-06-04	12.580	14.060	12.550	13.710	13.688	135,831,874
2026-06-03	12.530	13.350	12.500	12.830	12.809	150,539,817
2026-06-02	11.510	12.770	11.410	12.770	12.749	63,626,850
2026-06-01	12.050	12.210	11.560	11.610	11.591	82,575,523
2026-05-29	12.650	13.050	11.980	12.000	12.000	161,292,457
2026-05-28	10.750	12.280	10.740	12.280	12.280	120,209,191
2026-05-27	10.420	11.640	10.420	11.160	11.160	117,190,434
2026-05-26	11.530	11.560	10.410	10.580	10.580	82,768,697
2026-05-25	11.850	11.890	11.180	11.490	11.490	91,655,755
2026-05-22	11.780	12.070	11.390	11.920	11.920	138,868,682
2026-05-21	10.900	12.070	10.890	12.070	12.070	143,509,219
2026-05-20	11.770	12.600	10.950	10.970	10.970	111,247,340
2026-05-19	11.510	11.510	11.510	11.510	11.510	0
2026-05-18	11.350	11.560	11.310	11.510	11.510	15,485,530
2026-05-15	11.400	11.700	11.270	11.420	11.420	26,803,046
2026-05-14	11.660	11.840	11.520	11.690	11.690	22,432,606
2026-05-13	11.180	11.760	11.150	11.590	11.590	22,729,220
2026-05-12	11.610	11.610	11.100	11.410	11.410	28,782,305
2026-05-11	10.960	11.510	10.950	11.510	11.510	28,209,045
2026-05-08	10.910	11.180	10.820	10.960	10.960	27,228,210
2026-05-07	10.590	11.020	10.520	11.000	11.000	24,964,974
2026-05-06	10.310	10.600	10.200	10.550	10.550	25,418,912
2026-04-30	9.850	10.180	9.800	10.180	10.180	20,679,496
2026-04-29	9.780	9.900	9.710	9.860	9.860	10,379,121
2026-04-28	9.840	9.850	9.670	9.750	9.750	15,235,699
2026-04-27	9.970	10.120	9.860	9.920	9.920	15,445,053
2026-04-24	9.870	10.040	9.840	10.000	10.000	22,281,070
2026-04-23	9.900	9.950	9.740	9.840	9.840	18,620,557
2026-04-22	9.370	9.900	9.370	9.850	9.850	27,239,797

← NewerPage 2 of 3 · 121 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.