JiLin Sino-Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	8.300	8.770	8.270	8.580	8.580	29,265,871
2025-10-21	8.220	8.360	8.190	8.350	8.350	16,153,786
2025-10-20	8.150	8.350	8.150	8.210	8.210	16,744,081
2025-10-17	8.210	8.250	8.020	8.040	8.040	16,833,881
2025-10-16	8.250	8.430	8.220	8.250	8.250	16,596,377
2025-10-15	8.120	8.280	8.100	8.270	8.270	14,790,134
2025-10-14	8.190	8.350	8.070	8.100	8.100	17,618,352
2025-10-13	8.020	8.200	7.980	8.140	8.140	21,797,917
2025-10-10	8.290	8.320	8.150	8.250	8.250	16,064,674
2025-10-09	8.380	8.440	8.240	8.300	8.300	17,757,911
2025-09-30	8.370	8.420	8.270	8.310	8.310	15,184,587
2025-09-29	8.430	8.570	8.310	8.380	8.380	17,190,250
2025-09-26	8.530	8.560	8.340	8.370	8.370	18,153,217
2025-09-25	8.490	8.660	8.370	8.490	8.490	35,555,683
2025-09-24	8.020	8.370	7.940	8.370	8.370	21,346,170
2025-09-23	7.880	8.130	7.850	7.970	7.970	22,228,618
2025-09-22	8.050	8.090	7.850	7.880	7.880	19,322,339
2025-09-19	8.110	8.150	7.850	8.010	8.010	25,053,749
2025-09-18	8.530	8.530	8.120	8.120	8.120	59,824,133
2025-09-17	8.600	8.620	8.510	8.550	8.550	14,965,273
2025-09-16	8.490	8.680	8.460	8.620	8.620	18,717,862
2025-09-15	8.580	8.680	8.450	8.500	8.500	20,051,480
2025-09-12	8.550	8.580	8.420	8.430	8.430	18,550,867
2025-09-11	8.450	8.620	8.250	8.570	8.570	24,286,492
2025-09-10	8.520	8.600	8.450	8.470	8.470	13,867,649
2025-09-09	8.760	8.760	8.500	8.540	8.540	17,781,790
2025-09-08	8.770	8.800	8.650	8.750	8.750	17,317,791
2025-09-05	8.500	8.790	8.500	8.780	8.780	23,300,871
2025-09-04	8.560	8.650	8.380	8.470	8.470	22,135,796
2025-09-03	8.700	8.750	8.530	8.560	8.560	20,752,175
2025-09-02	8.990	8.990	8.560	8.670	8.670	28,715,573
2025-09-01	8.920	9.150	8.880	8.950	8.950	25,896,155
2025-08-29	9.050	9.070	8.730	8.840	8.840	35,477,995
2025-08-28	9.200	9.330	8.850	9.040	9.040	37,742,315
2025-08-27	9.600	9.630	9.220	9.230	9.230	45,553,785
2025-08-26	9.570	9.780	9.380	9.690	9.690	37,739,006
2025-08-25	9.770	10.050	9.530	9.600	9.600	44,383,278
2025-08-22	9.780	9.950	9.500	9.730	9.730	43,195,938
2025-08-21	10.420	10.420	9.430	9.590	9.590	104,564,896
2025-08-20	9.920	9.920	9.920	9.920	9.920	1,139,201
2025-08-19	9.450	9.450	9.450	9.450	9.450	921,668
2025-08-18	9.000	9.000	9.000	9.000	9.000	0
2025-08-15	9.000	9.000	9.000	9.000	9.000	0
2025-08-14	9.000	9.000	9.000	9.000	9.000	0
2025-08-13	9.000	9.000	9.000	9.000	9.000	0
2025-08-12	8.550	9.000	8.550	9.000	9.000	39,781,758
2025-08-11	8.700	8.780	8.500	8.570	8.570	34,875,953
2025-08-08	8.550	8.890	8.500	8.730	8.730	32,196,780
2025-08-07	8.430	8.650	8.430	8.550	8.550	22,258,327
2025-08-06	8.500	8.610	8.370	8.420	8.420	28,817,415
2025-08-05	8.850	8.850	8.560	8.680	8.680	20,761,051
2025-08-04	8.500	8.900	8.380	8.840	8.840	25,859,812
2025-08-01	8.700	8.730	8.520	8.560	8.560	23,882,788
2025-07-31	8.990	9.000	8.380	8.680	8.680	59,392,505
2025-07-30	8.660	8.660	8.660	8.660	8.660	3,561,494
2025-07-29	8.250	8.250	8.250	8.250	8.250	4,291,351
2025-07-28	7.840	7.860	7.790	7.860	7.860	12,718,981
2025-07-25	7.800	7.810	7.490	7.490	7.490	51,673,025
2025-07-24	8.100	8.220	7.860	7.880	7.880	34,033,636
2025-07-23	8.260	8.330	8.100	8.140	8.140	19,392,193

← NewerPage 5 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.