JiLin Sino-Microelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.690 | 4.690 | 4.620 | 4.690 | 4.690 | 24,275,018 |
| 2024-10-24 | 4.240 | 4.470 | 4.210 | 4.470 | 4.470 | 42,349,427 |
| 2024-10-23 | 4.040 | 4.260 | 4.040 | 4.260 | 4.260 | 59,154,116 |
| 2024-10-22 | 4.120 | 4.150 | 3.980 | 4.060 | 4.060 | 55,434,236 |
| 2024-10-21 | 3.920 | 4.120 | 3.900 | 4.110 | 4.110 | 71,220,143 |
| 2024-10-18 | 3.730 | 3.940 | 3.720 | 3.920 | 3.920 | 54,357,092 |
| 2024-10-17 | 3.760 | 3.830 | 3.720 | 3.750 | 3.750 | 23,474,796 |
| 2024-10-16 | 3.700 | 3.780 | 3.660 | 3.740 | 3.740 | 19,924,531 |
| 2024-10-15 | 3.810 | 3.870 | 3.760 | 3.770 | 3.770 | 33,135,730 |
| 2024-10-14 | 3.680 | 3.870 | 3.670 | 3.860 | 3.860 | 38,204,886 |
| 2024-10-11 | 3.700 | 3.930 | 3.630 | 3.710 | 3.710 | 44,957,288 |
| 2024-10-10 | 4.000 | 4.000 | 3.800 | 3.810 | 3.810 | 76,654,177 |
| 2024-10-09 | 3.870 | 4.000 | 3.800 | 4.000 | 4.000 | 88,218,269 |
| 2024-10-08 | 3.810 | 3.810 | 3.760 | 3.810 | 3.810 | 71,290,872 |
| 2024-09-30 | 3.530 | 3.630 | 3.450 | 3.630 | 3.630 | 81,274,260 |
| 2024-09-27 | 3.410 | 3.480 | 3.340 | 3.460 | 3.460 | 34,659,191 |
| 2024-09-26 | 3.300 | 3.370 | 3.280 | 3.370 | 3.370 | 24,097,867 |
| 2024-09-25 | 3.280 | 3.420 | 3.270 | 3.300 | 3.300 | 30,801,746 |
| 2024-09-24 | 3.200 | 3.310 | 3.180 | 3.280 | 3.280 | 31,999,377 |
| 2024-09-23 | 3.210 | 3.340 | 3.200 | 3.270 | 3.270 | 39,646,426 |
| 2024-09-20 | 3.040 | 3.180 | 3.010 | 3.180 | 3.180 | 18,199,626 |
| 2024-09-19 | 3.010 | 3.080 | 2.990 | 3.030 | 3.030 | 15,435,022 |
| 2024-09-18 | 3.070 | 3.100 | 2.940 | 2.990 | 2.990 | 18,834,470 |
| 2024-09-13 | 3.130 | 3.140 | 3.050 | 3.090 | 3.090 | 11,948,560 |
| 2024-09-12 | 3.140 | 3.180 | 3.120 | 3.120 | 3.120 | 10,358,400 |
| 2024-09-11 | 3.180 | 3.180 | 3.100 | 3.140 | 3.140 | 13,010,145 |
| 2024-09-10 | 3.200 | 3.230 | 3.110 | 3.200 | 3.200 | 15,278,130 |
| 2024-09-09 | 3.330 | 3.350 | 3.190 | 3.190 | 3.190 | 27,631,081 |
| 2024-09-06 | 3.380 | 3.450 | 3.350 | 3.360 | 3.360 | 15,747,820 |
| 2024-09-05 | 3.330 | 3.430 | 3.330 | 3.390 | 3.390 | 15,050,297 |
| 2024-09-04 | 3.400 | 3.430 | 3.350 | 3.360 | 3.360 | 19,393,769 |
| 2024-09-03 | 3.490 | 3.510 | 3.420 | 3.460 | 3.460 | 17,448,800 |
| 2024-09-02 | 3.560 | 3.560 | 3.440 | 3.460 | 3.460 | 21,123,313 |
| 2024-08-30 | 3.500 | 3.630 | 3.480 | 3.560 | 3.560 | 26,738,946 |
| 2024-08-29 | 3.480 | 3.560 | 3.450 | 3.510 | 3.510 | 21,731,800 |
| 2024-08-28 | 3.420 | 3.640 | 3.420 | 3.510 | 3.510 | 33,149,672 |
| 2024-08-27 | 3.450 | 3.570 | 3.420 | 3.480 | 3.480 | 29,676,232 |
| 2024-08-26 | 3.270 | 3.450 | 3.260 | 3.450 | 3.450 | 23,166,781 |
| 2024-08-23 | 3.230 | 3.330 | 3.230 | 3.290 | 3.290 | 16,263,190 |
| 2024-08-22 | 3.430 | 3.440 | 3.250 | 3.280 | 3.280 | 25,171,230 |
| 2024-08-21 | 3.550 | 3.580 | 3.410 | 3.420 | 3.420 | 26,930,190 |
| 2024-08-20 | 3.620 | 3.710 | 3.520 | 3.590 | 3.590 | 29,114,800 |
| 2024-08-19 | 3.490 | 3.650 | 3.410 | 3.610 | 3.610 | 26,234,556 |
| 2024-08-16 | 3.500 | 3.560 | 3.460 | 3.490 | 3.490 | 16,700,711 |
| 2024-08-15 | 3.470 | 3.520 | 3.410 | 3.460 | 3.460 | 19,745,480 |
| 2024-08-14 | 3.440 | 3.570 | 3.370 | 3.510 | 3.510 | 27,337,889 |
| 2024-08-13 | 3.330 | 3.460 | 3.330 | 3.410 | 3.410 | 19,337,520 |
| 2024-08-12 | 3.530 | 3.540 | 3.390 | 3.390 | 3.390 | 29,559,120 |
| 2024-08-09 | 3.610 | 3.660 | 3.560 | 3.570 | 3.570 | 23,417,440 |
| 2024-08-08 | 3.620 | 3.650 | 3.500 | 3.570 | 3.570 | 31,723,830 |
| 2024-08-07 | 3.620 | 3.750 | 3.600 | 3.670 | 3.670 | 27,195,081 |
| 2024-08-06 | 3.710 | 3.740 | 3.510 | 3.640 | 3.640 | 35,348,525 |
| 2024-08-05 | 3.690 | 3.840 | 3.650 | 3.650 | 3.650 | 40,679,931 |
| 2024-08-02 | 3.960 | 3.970 | 3.840 | 3.840 | 3.840 | 50,665,775 |
| 2024-08-01 | 3.930 | 4.060 | 3.850 | 4.040 | 4.040 | 59,112,336 |
| 2024-07-31 | 3.920 | 4.050 | 3.810 | 3.870 | 3.870 | 60,205,259 |
| 2024-07-30 | 3.780 | 3.920 | 3.750 | 3.920 | 3.920 | 55,496,430 |
| 2024-07-29 | 3.550 | 3.730 | 3.510 | 3.730 | 3.730 | 43,277,530 |
| 2024-07-26 | 3.690 | 3.790 | 3.530 | 3.550 | 3.550 | 51,192,032 |
| 2024-07-25 | 3.740 | 3.830 | 3.710 | 3.710 | 3.710 | 66,438,612 |
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.