JiLin Sino-Microelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 8.430 | 8.480 | 8.170 | 8.350 | 8.350 | 22,430,479 |
| 2025-07-21 | 8.100 | 8.480 | 8.030 | 8.420 | 8.420 | 24,125,170 |
| 2025-07-18 | 8.400 | 8.490 | 8.040 | 8.150 | 8.150 | 37,614,956 |
| 2025-07-17 | 8.620 | 8.640 | 8.360 | 8.450 | 8.450 | 25,235,150 |
| 2025-07-16 | 8.700 | 8.700 | 8.370 | 8.600 | 8.600 | 23,942,041 |
| 2025-07-15 | 8.500 | 8.870 | 8.500 | 8.740 | 8.740 | 35,501,305 |
| 2025-07-14 | 8.490 | 8.750 | 8.490 | 8.490 | 8.490 | 49,010,360 |
| 2025-07-11 | 9.200 | 9.200 | 8.870 | 8.980 | 8.980 | 33,738,311 |
| 2025-07-10 | 8.880 | 9.170 | 8.730 | 9.170 | 9.170 | 38,378,094 |
| 2025-07-09 | 8.550 | 8.970 | 8.540 | 8.910 | 8.910 | 38,516,972 |
| 2025-07-08 | 8.500 | 8.790 | 8.460 | 8.540 | 8.540 | 27,079,210 |
| 2025-07-07 | 8.150 | 8.550 | 8.150 | 8.490 | 8.490 | 23,944,552 |
| 2025-07-04 | 8.190 | 8.290 | 8.110 | 8.150 | 8.150 | 23,765,570 |
| 2025-07-03 | 7.890 | 8.300 | 7.850 | 8.260 | 8.260 | 36,602,627 |
| 2025-07-02 | 7.780 | 7.990 | 7.740 | 7.900 | 7.900 | 16,492,340 |
| 2025-07-01 | 7.870 | 7.900 | 7.640 | 7.780 | 7.780 | 28,557,176 |
| 2025-06-30 | 7.870 | 8.130 | 7.870 | 7.920 | 7.920 | 31,827,000 |
| 2025-06-27 | 8.550 | 8.550 | 7.840 | 7.850 | 7.850 | 83,653,262 |
| 2025-06-26 | 8.250 | 8.250 | 8.180 | 8.250 | 8.250 | 43,500,060 |
| 2025-06-25 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 0 |
| 2025-06-24 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 0 |
| 2025-06-23 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 0 |
| 2025-06-20 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 0 |
| 2025-06-19 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 0 |
| 2025-06-18 | 7.460 | 7.860 | 7.460 | 7.860 | 7.860 | 28,010,742 |
| 2025-06-17 | 7.410 | 7.580 | 7.410 | 7.490 | 7.490 | 10,618,340 |
| 2025-06-16 | 7.590 | 7.640 | 7.360 | 7.420 | 7.420 | 16,040,158 |
| 2025-06-13 | 7.570 | 7.680 | 7.500 | 7.590 | 7.590 | 12,346,697 |
| 2025-06-12 | 7.660 | 7.720 | 7.520 | 7.560 | 7.560 | 12,379,330 |
| 2025-06-11 | 7.550 | 7.730 | 7.500 | 7.720 | 7.720 | 17,863,866 |
| 2025-06-10 | 7.650 | 7.750 | 7.310 | 7.590 | 7.590 | 30,330,676 |
| 2025-06-09 | 7.740 | 7.940 | 7.530 | 7.610 | 7.610 | 26,808,541 |
| 2025-06-06 | 7.730 | 7.910 | 7.620 | 7.740 | 7.740 | 26,889,519 |
| 2025-06-05 | 7.330 | 7.690 | 7.250 | 7.690 | 7.690 | 38,233,664 |
| 2025-06-04 | 7.160 | 7.350 | 7.140 | 7.320 | 7.320 | 25,269,491 |
| 2025-06-03 | 6.930 | 7.140 | 6.900 | 7.120 | 7.120 | 23,823,718 |
| 2025-05-30 | 6.860 | 6.930 | 6.790 | 6.890 | 6.890 | 14,616,760 |
| 2025-05-29 | 6.720 | 6.900 | 6.700 | 6.830 | 6.830 | 13,666,105 |
| 2025-05-28 | 7.000 | 7.000 | 6.660 | 6.760 | 6.760 | 22,913,784 |
| 2025-05-27 | 6.900 | 6.980 | 6.750 | 6.930 | 6.930 | 23,321,830 |
| 2025-05-26 | 6.850 | 7.110 | 6.800 | 6.990 | 6.990 | 32,235,045 |
| 2025-05-23 | 6.680 | 6.860 | 6.650 | 6.790 | 6.790 | 25,639,179 |
| 2025-05-22 | 6.580 | 6.760 | 6.520 | 6.580 | 6.580 | 17,743,802 |
| 2025-05-21 | 6.470 | 6.550 | 6.460 | 6.530 | 6.530 | 12,293,251 |
| 2025-05-20 | 6.510 | 6.550 | 6.400 | 6.470 | 6.470 | 15,045,376 |
| 2025-05-19 | 6.510 | 6.670 | 6.480 | 6.530 | 6.530 | 17,747,610 |
| 2025-05-16 | 6.500 | 6.500 | 6.390 | 6.450 | 6.450 | 9,346,248 |
| 2025-05-15 | 6.480 | 6.570 | 6.360 | 6.470 | 6.470 | 12,884,525 |
| 2025-05-14 | 6.450 | 6.530 | 6.420 | 6.450 | 6.450 | 9,764,832 |
| 2025-05-13 | 6.630 | 6.670 | 6.380 | 6.440 | 6.440 | 17,641,108 |
| 2025-05-12 | 6.570 | 6.720 | 6.530 | 6.570 | 6.570 | 14,329,423 |
| 2025-05-09 | 6.670 | 6.670 | 6.500 | 6.510 | 6.510 | 16,709,170 |
| 2025-05-08 | 6.620 | 6.710 | 6.570 | 6.670 | 6.670 | 16,126,548 |
| 2025-05-07 | 6.390 | 6.690 | 6.330 | 6.620 | 6.620 | 30,178,337 |
| 2025-05-06 | 6.070 | 6.560 | 6.070 | 6.370 | 6.370 | 43,941,966 |
| 2025-04-30 | 6.390 | 6.390 | 6.390 | 6.390 | 6.390 | 0 |
| 2025-04-29 | 6.390 | 6.590 | 6.390 | 6.390 | 6.390 | 33,322,460 |
| 2025-04-28 | 6.920 | 6.920 | 6.710 | 6.730 | 6.730 | 19,405,345 |
| 2025-04-25 | 6.820 | 7.040 | 6.820 | 6.920 | 6.920 | 15,424,285 |
| 2025-04-24 | 6.880 | 6.910 | 6.720 | 6.830 | 6.830 | 15,606,441 |
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.