JiLin Sino-Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	8.190	8.300	8.120	8.160	8.095	11,794,901
2022-01-28	7.970	8.130	7.950	8.060	7.996	11,105,225
2022-01-27	8.150	8.230	7.930	7.930	7.867	13,074,660
2022-01-26	8.040	8.210	8.010	8.190	8.125	10,309,384
2022-01-25	8.390	8.400	8.050	8.060	7.996	16,379,660
2022-01-24	8.360	8.460	8.280	8.420	8.353	11,401,340
2022-01-21	8.660	8.740	8.310	8.390	8.324	18,642,400
2022-01-20	8.780	8.800	8.610	8.660	8.591	16,881,678
2022-01-19	8.880	8.920	8.770	8.810	8.740	20,707,469
2022-01-18	9.100	9.240	8.990	9.020	8.949	30,109,100
2022-01-17	8.880	9.150	8.800	9.110	9.038	46,012,441
2022-01-14	8.720	8.800	8.590	8.600	8.532	13,547,374
2022-01-13	8.810	8.820	8.710	8.730	8.661	11,789,492
2022-01-12	8.800	8.840	8.730	8.840	8.770	13,971,379
2022-01-11	8.860	8.890	8.760	8.780	8.711	13,119,893
2022-01-10	9.000	9.010	8.710	8.860	8.790	22,036,411
2022-01-07	8.860	9.280	8.690	9.010	8.939	38,420,584
2022-01-06	8.660	8.920	8.610	8.860	8.790	24,784,631
2022-01-05	9.060	9.070	8.840	8.930	8.859	21,822,352
2022-01-04	9.100	9.140	8.980	9.140	9.068	22,227,985
2021-12-31	9.080	9.110	8.980	9.080	9.008	17,150,121
2021-12-30	8.870	9.150	8.840	9.080	9.008	31,819,270
2021-12-29	8.990	9.000	8.800	8.870	8.800	21,527,392
2021-12-28	8.950	9.020	8.840	9.020	8.949	22,514,930
2021-12-27	8.800	8.950	8.760	8.860	8.790	15,473,150
2021-12-24	8.970	9.020	8.720	8.800	8.730	20,454,532
2021-12-23	8.980	9.060	8.860	8.980	8.909	22,276,254
2021-12-22	9.000	9.080	8.910	8.960	8.889	22,837,872
2021-12-21	8.860	8.970	8.840	8.950	8.879	18,810,184
2021-12-20	8.960	9.000	8.800	8.830	8.760	23,767,662
2021-12-17	9.410	9.410	9.050	9.070	8.998	37,512,410
2021-12-16	9.450	9.490	9.310	9.410	9.336	26,353,407
2021-12-15	9.430	9.530	9.340	9.380	9.306	25,063,128
2021-12-14	9.580	9.580	9.300	9.420	9.345	30,215,471
2021-12-13	9.620	9.650	9.450	9.580	9.504	25,041,852
2021-12-10	9.800	9.800	9.530	9.590	9.514	31,569,870
2021-12-09	9.810	9.980	9.740	9.830	9.752	26,714,752
2021-12-08	9.770	9.950	9.740	9.830	9.752	28,021,786
2021-12-07	10.150	10.240	9.600	9.700	9.623	37,167,524
2021-12-06	10.500	10.520	10.050	10.100	10.020	41,979,990
2021-12-03	10.310	10.750	10.310	10.530	10.447	32,360,819
2021-12-02	10.540	10.620	10.210	10.300	10.219	32,872,447
2021-12-01	10.500	10.750	10.480	10.570	10.486	26,114,844
2021-11-30	10.630	10.770	10.480	10.570	10.486	30,224,706
2021-11-29	10.260	10.790	10.200	10.520	10.437	31,281,191
2021-11-26	10.710	10.760	10.400	10.570	10.486	36,465,602
2021-11-25	10.560	10.950	10.490	10.810	10.724	46,902,965
2021-11-24	10.480	11.080	10.470	10.590	10.506	51,836,318
2021-11-23	10.550	10.760	10.420	10.470	10.387	48,640,640
2021-11-22	9.970	10.800	9.960	10.650	10.566	80,887,172
2021-11-19	10.010	10.100	9.800	9.970	9.891	35,597,628
2021-11-18	9.880	10.550	9.850	9.940	9.861	60,273,842
2021-11-17	9.750	9.940	9.700	9.880	9.802	31,646,235
2021-11-16	10.100	10.160	9.770	9.840	9.762	56,749,541
2021-11-15	9.930	10.250	9.920	10.190	10.109	51,700,233
2021-11-12	9.620	10.080	9.580	9.990	9.911	52,847,636
2021-11-11	9.790	10.010	9.620	9.760	9.683	58,221,057
2021-11-10	9.510	9.860	9.460	9.860	9.782	56,493,949
2021-11-09	9.390	9.650	9.310	9.620	9.544	47,241,214
2021-11-08	9.390	9.530	9.180	9.350	9.276	43,698,387

← NewerPage 20 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.