JiLin Sino-Microelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.680 | 4.720 | 4.650 | 4.680 | 4.680 | 9,668,461 |
| 2025-01-17 | 4.680 | 4.760 | 4.640 | 4.660 | 4.660 | 13,178,481 |
| 2025-01-16 | 4.710 | 4.800 | 4.620 | 4.690 | 4.690 | 21,611,390 |
| 2025-01-15 | 4.430 | 4.680 | 4.410 | 4.680 | 4.680 | 24,388,210 |
| 2025-01-14 | 4.280 | 4.470 | 4.270 | 4.460 | 4.460 | 13,345,353 |
| 2025-01-13 | 4.210 | 4.290 | 4.150 | 4.270 | 4.270 | 9,974,710 |
| 2025-01-10 | 4.290 | 4.430 | 4.270 | 4.270 | 4.270 | 12,595,400 |
| 2025-01-09 | 4.300 | 4.370 | 4.240 | 4.310 | 4.310 | 8,200,000 |
| 2025-01-08 | 4.340 | 4.350 | 4.160 | 4.300 | 4.300 | 13,690,878 |
| 2025-01-07 | 4.310 | 4.380 | 4.250 | 4.370 | 4.370 | 10,229,525 |
| 2025-01-06 | 4.300 | 4.330 | 4.130 | 4.290 | 4.290 | 12,933,900 |
| 2025-01-03 | 4.380 | 4.430 | 4.210 | 4.290 | 4.290 | 18,040,338 |
| 2025-01-02 | 4.580 | 4.640 | 4.350 | 4.380 | 4.380 | 19,724,955 |
| 2024-12-31 | 4.750 | 4.790 | 4.540 | 4.580 | 4.580 | 17,478,940 |
| 2024-12-30 | 4.750 | 4.880 | 4.730 | 4.770 | 4.770 | 13,181,632 |
| 2024-12-27 | 4.680 | 4.850 | 4.660 | 4.790 | 4.790 | 13,910,735 |
| 2024-12-26 | 4.590 | 4.760 | 4.560 | 4.700 | 4.700 | 14,453,130 |
| 2024-12-25 | 4.720 | 4.740 | 4.560 | 4.600 | 4.600 | 18,231,374 |
| 2024-12-24 | 4.720 | 4.850 | 4.570 | 4.700 | 4.700 | 26,981,731 |
| 2024-12-23 | 5.030 | 5.030 | 4.810 | 4.810 | 4.810 | 28,181,730 |
| 2024-12-20 | 4.960 | 5.130 | 4.920 | 5.060 | 5.060 | 18,657,478 |
| 2024-12-19 | 4.960 | 4.990 | 4.890 | 4.960 | 4.960 | 15,101,647 |
| 2024-12-18 | 4.920 | 5.080 | 4.920 | 5.010 | 5.010 | 15,318,040 |
| 2024-12-17 | 5.090 | 5.120 | 4.940 | 4.950 | 4.950 | 19,623,100 |
| 2024-12-16 | 5.190 | 5.270 | 5.010 | 5.080 | 5.080 | 28,317,680 |
| 2024-12-13 | 5.210 | 5.390 | 5.160 | 5.180 | 5.180 | 46,741,348 |
| 2024-12-12 | 4.950 | 5.190 | 4.920 | 5.190 | 5.190 | 40,316,825 |
| 2024-12-11 | 4.850 | 4.960 | 4.840 | 4.940 | 4.940 | 16,282,430 |
| 2024-12-10 | 5.000 | 5.040 | 4.880 | 4.880 | 4.880 | 19,092,487 |
| 2024-12-09 | 4.940 | 4.950 | 4.850 | 4.890 | 4.890 | 20,077,820 |
| 2024-12-06 | 4.930 | 4.970 | 4.900 | 4.950 | 4.950 | 20,548,711 |
| 2024-12-05 | 4.910 | 4.960 | 4.870 | 4.940 | 4.940 | 16,178,739 |
| 2024-12-04 | 5.040 | 5.110 | 4.940 | 4.960 | 4.960 | 23,877,789 |
| 2024-12-03 | 5.080 | 5.100 | 4.920 | 4.960 | 4.960 | 22,432,801 |
| 2024-12-02 | 5.060 | 5.130 | 5.030 | 5.070 | 5.070 | 19,558,947 |
| 2024-11-29 | 4.950 | 5.060 | 4.940 | 5.030 | 5.030 | 19,554,078 |
| 2024-11-28 | 4.940 | 5.140 | 4.900 | 5.000 | 5.000 | 24,634,408 |
| 2024-11-27 | 4.910 | 4.970 | 4.730 | 4.960 | 4.960 | 21,662,861 |
| 2024-11-26 | 4.850 | 5.020 | 4.770 | 4.940 | 4.940 | 23,588,631 |
| 2024-11-25 | 4.770 | 4.880 | 4.570 | 4.850 | 4.850 | 25,223,984 |
| 2024-11-22 | 5.010 | 5.080 | 4.760 | 4.770 | 4.770 | 30,351,313 |
| 2024-11-21 | 5.070 | 5.080 | 4.960 | 5.010 | 5.010 | 24,656,600 |
| 2024-11-20 | 4.970 | 5.160 | 4.900 | 5.110 | 5.110 | 30,615,768 |
| 2024-11-19 | 5.020 | 5.100 | 4.810 | 4.970 | 4.970 | 48,422,204 |
| 2024-11-18 | 5.230 | 5.320 | 5.060 | 5.060 | 5.060 | 36,379,974 |
| 2024-11-15 | 5.500 | 5.580 | 5.330 | 5.330 | 5.330 | 49,496,298 |
| 2024-11-14 | 5.500 | 5.830 | 5.480 | 5.610 | 5.610 | 46,534,643 |
| 2024-11-13 | 5.620 | 5.670 | 5.410 | 5.580 | 5.580 | 56,169,406 |
| 2024-11-12 | 5.550 | 5.740 | 5.470 | 5.680 | 5.680 | 72,366,599 |
| 2024-11-11 | 5.140 | 5.470 | 5.130 | 5.470 | 5.470 | 57,398,950 |
| 2024-11-08 | 5.140 | 5.370 | 5.080 | 5.210 | 5.210 | 47,876,005 |
| 2024-11-07 | 4.930 | 5.220 | 4.930 | 5.140 | 5.140 | 47,069,243 |
| 2024-11-06 | 5.020 | 5.050 | 4.870 | 4.970 | 4.970 | 50,218,754 |
| 2024-11-05 | 4.740 | 4.960 | 4.720 | 4.960 | 4.960 | 38,499,932 |
| 2024-11-04 | 4.630 | 4.840 | 4.610 | 4.720 | 4.720 | 45,333,057 |
| 2024-11-01 | 4.960 | 5.020 | 4.850 | 4.850 | 4.850 | 48,549,830 |
| 2024-10-31 | 5.150 | 5.240 | 5.010 | 5.100 | 5.100 | 71,371,238 |
| 2024-10-30 | 5.300 | 5.360 | 5.080 | 5.270 | 5.270 | 90,902,221 |
| 2024-10-29 | 4.920 | 5.100 | 4.880 | 5.100 | 5.100 | 43,112,063 |
| 2024-10-28 | 4.470 | 4.920 | 4.470 | 4.860 | 4.860 | 95,547,786 |
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.