JiLin Sino-Microelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 8.220 | 8.540 | 8.210 | 8.400 | 8.400 | 25,800,220 |
| 2026-01-15 | 8.130 | 8.250 | 8.110 | 8.220 | 8.220 | 10,816,461 |
| 2026-01-14 | 8.090 | 8.250 | 8.090 | 8.160 | 8.160 | 14,214,250 |
| 2026-01-13 | 8.260 | 8.280 | 8.090 | 8.110 | 8.110 | 17,902,529 |
| 2026-01-12 | 8.330 | 8.360 | 8.260 | 8.290 | 8.290 | 19,793,520 |
| 2026-01-09 | 8.390 | 8.390 | 8.290 | 8.340 | 8.340 | 16,257,690 |
| 2026-01-08 | 8.230 | 8.440 | 8.230 | 8.390 | 8.390 | 20,859,770 |
| 2026-01-07 | 8.170 | 8.400 | 8.120 | 8.240 | 8.240 | 22,554,050 |
| 2026-01-06 | 8.100 | 8.220 | 8.100 | 8.150 | 8.150 | 13,545,641 |
| 2026-01-05 | 7.960 | 8.160 | 7.960 | 8.120 | 8.120 | 15,224,103 |
| 2025-12-31 | 8.080 | 8.080 | 7.960 | 7.960 | 7.960 | 10,017,600 |
| 2025-12-30 | 7.960 | 8.220 | 7.940 | 8.080 | 8.080 | 15,698,500 |
| 2025-12-29 | 7.980 | 7.990 | 7.910 | 7.960 | 7.960 | 8,506,586 |
| 2025-12-26 | 8.000 | 8.050 | 7.940 | 7.960 | 7.960 | 11,008,586 |
| 2025-12-25 | 7.920 | 8.060 | 7.900 | 8.010 | 8.010 | 12,657,220 |
| 2025-12-24 | 7.920 | 7.950 | 7.840 | 7.920 | 7.920 | 9,673,056 |
| 2025-12-23 | 7.980 | 8.020 | 7.890 | 7.900 | 7.900 | 7,684,298 |
| 2025-12-22 | 7.950 | 8.030 | 7.920 | 8.000 | 8.000 | 7,880,848 |
| 2025-12-19 | 7.880 | 7.940 | 7.850 | 7.930 | 7.930 | 6,858,055 |
| 2025-12-18 | 7.850 | 7.940 | 7.840 | 7.880 | 7.880 | 6,045,568 |
| 2025-12-17 | 7.810 | 7.880 | 7.770 | 7.880 | 7.880 | 6,577,641 |
| 2025-12-16 | 7.890 | 7.920 | 7.820 | 7.830 | 7.830 | 6,875,630 |
| 2025-12-15 | 7.870 | 8.050 | 7.810 | 7.920 | 7.920 | 9,083,630 |
| 2025-12-12 | 7.820 | 7.950 | 7.760 | 7.880 | 7.880 | 7,607,714 |
| 2025-12-11 | 7.880 | 7.920 | 7.810 | 7.820 | 7.820 | 6,015,580 |
| 2025-12-10 | 7.920 | 7.960 | 7.850 | 7.890 | 7.890 | 6,266,001 |
| 2025-12-09 | 7.970 | 8.050 | 7.920 | 7.920 | 7.920 | 9,235,400 |
| 2025-12-08 | 8.010 | 8.020 | 7.940 | 7.970 | 7.970 | 9,643,291 |
| 2025-12-05 | 7.950 | 8.040 | 7.930 | 8.030 | 8.030 | 6,732,150 |
| 2025-12-04 | 8.010 | 8.030 | 7.930 | 8.000 | 8.000 | 5,255,400 |
| 2025-12-03 | 8.020 | 8.080 | 7.950 | 8.010 | 8.010 | 7,625,311 |
| 2025-12-02 | 8.130 | 8.140 | 8.010 | 8.030 | 8.030 | 8,086,021 |
| 2025-12-01 | 8.110 | 8.190 | 8.090 | 8.130 | 8.130 | 9,526,613 |
| 2025-11-28 | 8.210 | 8.280 | 8.100 | 8.140 | 8.140 | 10,061,100 |
| 2025-11-27 | 8.300 | 8.340 | 8.170 | 8.180 | 8.180 | 18,739,810 |
| 2025-11-26 | 7.880 | 8.270 | 7.850 | 8.270 | 8.270 | 22,847,352 |
| 2025-11-25 | 7.820 | 7.920 | 7.800 | 7.880 | 7.880 | 10,282,090 |
| 2025-11-24 | 7.710 | 7.850 | 7.690 | 7.800 | 7.800 | 10,900,242 |
| 2025-11-21 | 7.850 | 7.920 | 7.660 | 7.730 | 7.730 | 16,555,494 |
| 2025-11-20 | 8.100 | 8.130 | 7.920 | 7.950 | 7.950 | 11,194,272 |
| 2025-11-19 | 8.080 | 8.120 | 8.010 | 8.040 | 8.040 | 8,363,330 |
| 2025-11-18 | 8.140 | 8.170 | 8.060 | 8.080 | 8.080 | 10,951,890 |
| 2025-11-17 | 8.160 | 8.210 | 8.110 | 8.170 | 8.170 | 9,206,640 |
| 2025-11-14 | 8.190 | 8.260 | 8.160 | 8.170 | 8.170 | 10,867,000 |
| 2025-11-13 | 8.180 | 8.250 | 8.180 | 8.220 | 8.220 | 9,506,750 |
| 2025-11-12 | 8.200 | 8.210 | 8.120 | 8.170 | 8.170 | 8,184,450 |
| 2025-11-11 | 8.180 | 8.290 | 8.170 | 8.220 | 8.220 | 11,297,654 |
| 2025-11-10 | 8.170 | 8.230 | 8.130 | 8.170 | 8.170 | 12,112,060 |
| 2025-11-07 | 8.250 | 8.290 | 8.160 | 8.170 | 8.170 | 12,160,604 |
| 2025-11-06 | 8.270 | 8.310 | 8.220 | 8.280 | 8.280 | 10,958,094 |
| 2025-11-05 | 8.150 | 8.290 | 8.100 | 8.250 | 8.250 | 11,358,984 |
| 2025-11-04 | 8.330 | 8.430 | 8.240 | 8.280 | 8.280 | 13,787,050 |
| 2025-11-03 | 8.450 | 8.450 | 8.280 | 8.360 | 8.360 | 15,273,356 |
| 2025-10-31 | 8.340 | 8.480 | 8.270 | 8.430 | 8.430 | 17,256,254 |
| 2025-10-30 | 8.490 | 8.510 | 8.260 | 8.270 | 8.270 | 23,208,442 |
| 2025-10-29 | 8.650 | 8.650 | 8.450 | 8.490 | 8.490 | 27,964,218 |
| 2025-10-28 | 8.900 | 9.020 | 8.770 | 8.800 | 8.800 | 21,121,760 |
| 2025-10-27 | 8.760 | 8.990 | 8.620 | 8.900 | 8.900 | 25,616,419 |
| 2025-10-24 | 8.640 | 8.780 | 8.570 | 8.700 | 8.700 | 20,565,850 |
| 2025-10-23 | 8.530 | 8.650 | 8.480 | 8.610 | 8.610 | 18,288,740 |
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.