JiLin Sino-Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	9.960	10.090	9.450	9.470	9.470	43,612,182
2026-04-20	9.980	10.420	9.710	9.830	9.830	42,419,134
2026-04-17	9.550	10.010	9.500	10.010	10.010	34,894,828
2026-04-16	9.400	9.540	9.390	9.530	9.530	11,826,417
2026-04-15	9.290	9.450	9.260	9.390	9.390	11,898,100
2026-04-14	9.150	9.390	9.140	9.290	9.290	13,252,634
2026-04-13	9.070	9.160	9.030	9.130	9.130	8,678,900
2026-04-10	9.120	9.190	9.090	9.110	9.110	7,389,640
2026-04-09	9.120	9.150	9.030	9.090	9.090	8,230,980
2026-04-08	9.120	9.210	9.090	9.180	9.180	11,917,879
2026-04-07	8.950	9.060	8.950	8.960	8.960	6,844,606
2026-04-03	8.990	9.050	8.870	8.970	8.970	8,371,400
2026-04-02	9.030	9.100	8.930	9.000	9.000	8,412,650
2026-04-01	8.930	9.160	8.900	9.040	9.040	12,808,654
2026-03-31	8.920	8.990	8.830	8.840	8.840	8,466,150
2026-03-30	8.720	8.950	8.720	8.940	8.940	7,979,133
2026-03-27	8.580	8.840	8.570	8.840	8.840	6,659,850
2026-03-26	8.780	8.850	8.640	8.690	8.690	7,869,830
2026-03-25	8.710	8.860	8.660	8.800	8.800	9,487,560
2026-03-24	8.580	8.660	8.410	8.620	8.620	11,963,730
2026-03-23	8.700	8.710	8.460	8.460	8.460	22,226,035
2026-03-20	8.980	9.080	8.900	8.910	8.910	12,938,172
2026-03-19	9.140	9.140	8.930	8.950	8.950	14,019,303
2026-03-18	9.100	9.230	9.090	9.220	9.220	7,898,540
2026-03-17	9.410	9.420	9.100	9.100	9.100	13,962,032
2026-03-16	9.230	9.420	9.200	9.350	9.350	11,522,405
2026-03-13	9.410	9.410	9.260	9.260	9.260	12,330,900
2026-03-12	9.450	9.540	9.360	9.380	9.380	9,834,086
2026-03-11	9.490	9.630	9.380	9.490	9.490	16,932,159
2026-03-10	9.270	9.550	9.260	9.490	9.490	20,574,684
2026-03-09	9.020	9.210	8.960	9.200	9.200	17,815,061
2026-03-06	8.930	9.150	8.910	9.120	9.120	13,337,855
2026-03-05	9.000	9.120	8.940	9.010	9.010	13,321,030
2026-03-04	8.780	9.040	8.670	8.900	8.900	19,991,904
2026-03-03	9.390	9.530	8.960	8.960	8.960	38,745,337
2026-03-02	9.410	9.610	9.360	9.430	9.430	22,000,720
2026-02-27	9.500	9.750	9.470	9.580	9.580	20,353,860
2026-02-26	9.540	9.550	9.400	9.540	9.540	15,844,700
2026-02-25	9.240	9.550	9.240	9.490	9.490	23,728,986
2026-02-24	9.120	9.280	9.030	9.240	9.240	18,279,514
2026-02-13	9.090	9.100	9.000	9.000	9.000	16,128,818
2026-02-12	8.940	9.180	8.940	9.100	9.100	20,086,004
2026-02-11	8.920	9.030	8.910	8.940	8.940	10,723,217
2026-02-10	8.850	8.920	8.810	8.910	8.910	10,245,094
2026-02-09	8.820	8.880	8.750	8.850	8.850	9,539,691
2026-02-06	8.700	8.790	8.680	8.720	8.720	8,525,510
2026-02-05	8.870	8.900	8.690	8.730	8.730	14,882,087
2026-02-04	8.830	9.040	8.830	8.910	8.910	20,085,411
2026-02-03	8.770	8.810	8.680	8.810	8.810	14,542,135
2026-02-02	8.630	8.870	8.630	8.720	8.720	20,671,187
2026-01-30	8.750	8.770	8.580	8.700	8.700	30,946,628
2026-01-29	8.850	9.120	8.810	8.890	8.890	25,573,228
2026-01-28	9.030	9.280	8.890	8.900	8.900	37,235,305
2026-01-27	8.720	9.100	8.660	9.000	9.000	30,689,150
2026-01-26	8.650	9.010	8.650	8.760	8.760	30,416,831
2026-01-23	8.560	8.670	8.520	8.650	8.650	16,037,626
2026-01-22	8.510	8.630	8.460	8.540	8.540	14,872,760
2026-01-21	8.360	8.480	8.280	8.460	8.460	13,455,337
2026-01-20	8.500	8.550	8.330	8.360	8.360	17,603,233
2026-01-19	8.400	8.740	8.380	8.530	8.530	29,744,076

← NewerPage 3 of 21 · 1,216 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.