JiLin Sino-Microelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7.170 | 7.170 | 6.820 | 6.870 | 6.870 | 24,768,874 |
| 2025-04-22 | 7.070 | 7.200 | 7.060 | 7.120 | 7.120 | 17,687,025 |
| 2025-04-21 | 7.070 | 7.150 | 6.890 | 7.120 | 7.120 | 24,050,533 |
| 2025-04-18 | 6.840 | 6.920 | 6.710 | 6.850 | 6.850 | 15,783,941 |
| 2025-04-17 | 6.960 | 7.020 | 6.820 | 6.860 | 6.860 | 18,943,010 |
| 2025-04-16 | 7.110 | 7.110 | 6.850 | 6.970 | 6.970 | 29,220,232 |
| 2025-04-15 | 6.650 | 6.990 | 6.650 | 6.990 | 6.990 | 18,745,900 |
| 2025-04-14 | 6.680 | 6.750 | 6.580 | 6.660 | 6.660 | 22,092,962 |
| 2025-04-11 | 6.270 | 6.620 | 6.160 | 6.580 | 6.580 | 30,419,510 |
| 2025-04-10 | 6.390 | 6.560 | 6.320 | 6.330 | 6.330 | 27,193,268 |
| 2025-04-09 | 6.090 | 6.690 | 6.090 | 6.380 | 6.380 | 48,339,668 |
| 2025-04-08 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 5,175,400 |
| 2025-04-07 | 6.750 | 6.800 | 6.750 | 6.750 | 6.750 | 10,270,900 |
| 2025-04-03 | 6.840 | 7.190 | 6.810 | 7.100 | 7.100 | 26,775,836 |
| 2025-04-02 | 6.720 | 7.050 | 6.680 | 6.890 | 6.890 | 26,506,564 |
| 2025-04-01 | 6.730 | 6.790 | 6.620 | 6.720 | 6.720 | 17,767,433 |
| 2025-03-31 | 6.800 | 7.030 | 6.670 | 6.710 | 6.710 | 26,281,711 |
| 2025-03-28 | 6.800 | 7.060 | 6.620 | 6.890 | 6.890 | 31,891,811 |
| 2025-03-27 | 7.000 | 7.080 | 6.660 | 6.840 | 6.840 | 39,972,331 |
| 2025-03-26 | 6.790 | 6.930 | 6.700 | 6.930 | 6.930 | 63,364,044 |
| 2025-03-25 | 6.560 | 6.600 | 6.490 | 6.600 | 6.600 | 14,990,336 |
| 2025-03-24 | 6.010 | 6.290 | 5.940 | 6.290 | 6.290 | 30,674,196 |
| 2025-03-21 | 6.350 | 6.360 | 5.990 | 5.990 | 5.990 | 45,862,913 |
| 2025-03-20 | 6.650 | 6.740 | 6.300 | 6.310 | 6.310 | 40,667,572 |
| 2025-03-19 | 6.830 | 6.990 | 6.550 | 6.630 | 6.630 | 41,043,680 |
| 2025-03-18 | 6.760 | 7.060 | 6.760 | 6.890 | 6.890 | 30,399,717 |
| 2025-03-17 | 7.030 | 7.170 | 6.760 | 6.760 | 6.760 | 47,726,045 |
| 2025-03-14 | 7.240 | 7.320 | 6.930 | 7.120 | 7.120 | 43,086,519 |
| 2025-03-13 | 6.770 | 7.070 | 6.690 | 7.070 | 7.070 | 48,811,246 |
| 2025-03-12 | 6.890 | 7.090 | 6.650 | 6.730 | 6.730 | 63,588,042 |
| 2025-03-11 | 6.370 | 6.750 | 6.310 | 6.750 | 6.750 | 43,305,041 |
| 2025-03-10 | 6.060 | 6.440 | 6.060 | 6.430 | 6.430 | 45,492,054 |
| 2025-03-07 | 5.950 | 6.150 | 5.910 | 6.130 | 6.130 | 38,791,464 |
| 2025-03-06 | 6.040 | 6.280 | 5.820 | 5.950 | 5.950 | 47,634,073 |
| 2025-03-05 | 5.970 | 6.090 | 5.830 | 6.090 | 6.090 | 48,001,782 |
| 2025-03-04 | 5.550 | 5.830 | 5.460 | 5.830 | 5.830 | 39,365,865 |
| 2025-03-03 | 5.850 | 6.000 | 5.550 | 5.550 | 5.550 | 60,089,669 |
| 2025-02-28 | 5.600 | 5.850 | 5.530 | 5.840 | 5.840 | 48,256,797 |
| 2025-02-27 | 5.330 | 5.570 | 5.320 | 5.570 | 5.570 | 58,249,934 |
| 2025-02-26 | 5.340 | 5.380 | 5.180 | 5.300 | 5.300 | 33,606,713 |
| 2025-02-25 | 5.030 | 5.300 | 4.990 | 5.260 | 5.260 | 39,420,578 |
| 2025-02-24 | 4.990 | 5.100 | 4.890 | 5.080 | 5.080 | 43,206,265 |
| 2025-02-21 | 4.700 | 4.860 | 4.670 | 4.860 | 4.860 | 29,006,895 |
| 2025-02-20 | 4.640 | 4.740 | 4.580 | 4.630 | 4.630 | 21,690,809 |
| 2025-02-19 | 4.570 | 4.690 | 4.570 | 4.640 | 4.640 | 20,623,992 |
| 2025-02-18 | 4.720 | 4.750 | 4.560 | 4.600 | 4.600 | 41,584,432 |
| 2025-02-17 | 4.610 | 4.950 | 4.610 | 4.800 | 4.800 | 68,402,617 |
| 2025-02-14 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 15,535,600 |
| 2025-02-13 | 4.960 | 5.070 | 4.960 | 4.960 | 4.960 | 27,351,942 |
| 2025-02-12 | 5.210 | 5.280 | 5.120 | 5.220 | 5.220 | 22,987,643 |
| 2025-02-11 | 5.200 | 5.350 | 5.190 | 5.240 | 5.240 | 24,836,193 |
| 2025-02-10 | 5.250 | 5.330 | 5.150 | 5.220 | 5.220 | 31,426,053 |
| 2025-02-07 | 5.290 | 5.490 | 5.190 | 5.220 | 5.220 | 43,200,858 |
| 2025-02-06 | 5.230 | 5.240 | 5.120 | 5.240 | 5.240 | 28,523,057 |
| 2025-02-05 | 5.080 | 5.080 | 4.940 | 4.990 | 4.990 | 19,470,771 |
| 2025-01-27 | 4.900 | 5.090 | 4.900 | 4.980 | 4.980 | 33,407,124 |
| 2025-01-24 | 4.730 | 4.850 | 4.660 | 4.850 | 4.850 | 27,553,058 |
| 2025-01-23 | 4.690 | 4.760 | 4.620 | 4.620 | 4.620 | 11,794,900 |
| 2025-01-22 | 4.770 | 4.780 | 4.660 | 4.660 | 4.660 | 11,363,400 |
| 2025-01-21 | 4.730 | 4.850 | 4.710 | 4.770 | 4.770 | 14,146,400 |
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.