Jiangyin Jianghua Microelectronics Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	24.890	25.820	24.700	25.590	25.590	11,539,187
2026-10-19	25.010	25.190	23.780	24.850	24.850	13,783,360
2026-10-16	25.660	25.860	25.090	25.250	25.250	10,417,520
2026-10-15	25.400	25.740	25.000	25.160	25.160	11,088,113
2026-10-14	27.100	27.200	26.190	26.190	26.190	8,498,414
2026-10-13	26.300	27.450	25.850	27.170	27.170	12,623,318
2026-10-12	27.500	28.150	26.910	27.130	27.130	11,170,192
2026-10-09	28.410	28.660	26.530	27.630	27.630	19,249,733
2026-10-08	29.100	29.790	27.800	28.140	28.140	10,652,831
2026-09-30	29.870	29.950	28.700	28.830	28.830	10,038,369
2026-09-29	29.920	30.250	29.450	29.590	29.590	9,888,485
2026-09-28	31.980	32.000	29.700	30.140	30.140	14,022,565
2026-09-24	32.440	33.160	31.930	31.960	31.960	12,750,584
2026-09-23	32.510	33.190	32.230	32.710	32.680	11,134,954
2026-09-22	33.150	33.650	32.310	32.510	32.480	17,999,439
2026-09-21	33.260	33.410	32.530	32.660	32.630	17,154,964
2026-09-18	33.150	33.750	32.400	33.110	33.080	22,261,554
2026-09-17	32.600	33.380	32.130	32.410	32.410	17,361,300
2026-09-16	31.600	33.330	31.070	32.770	32.770	19,976,300
2026-09-15	30.870	31.850	30.660	31.400	31.400	12,360,067
2026-09-14	30.850	31.250	29.600	31.010	31.010	11,372,805
2026-09-11	31.020	31.200	29.520	30.570	30.570	14,694,303
2026-09-10	31.550	32.070	31.380	31.500	31.500	11,085,273
2026-09-09	32.400	33.380	31.790	31.870	31.870	14,317,867
2026-09-08	32.810	33.150	32.000	32.260	32.260	13,736,982
2026-09-07	31.940	33.110	31.570	32.690	32.690	16,059,558
2026-09-04	32.780	33.280	31.200	31.530	31.530	17,127,875
2026-09-03	33.800	33.870	32.230	32.640	32.640	18,520,950
2026-09-02	33.600	34.020	33.270	33.500	33.500	15,791,838
2026-09-01	36.150	36.150	33.920	34.130	34.130	23,469,176
2026-08-31	35.580	36.470	34.930	36.150	36.150	22,733,811
2026-08-28	35.190	37.380	35.000	36.600	36.600	34,542,851
2026-08-27	33.160	35.460	32.930	35.090	35.090	27,409,659
2026-08-26	34.530	35.070	32.600	33.030	33.030	22,489,114
2026-08-25	34.010	34.910	32.700	34.680	34.680	24,363,748
2026-08-24	35.000	35.550	33.990	34.800	34.800	23,880,038
2026-08-21	35.600	36.360	34.380	36.080	36.080	23,193,291
2026-08-20	36.950	37.290	34.910	35.280	35.280	30,917,605
2026-08-19	36.550	39.290	36.220	36.520	36.520	38,486,133
2026-08-18	37.820	39.170	37.500	38.120	38.120	39,963,072
2026-08-17	36.890	38.200	36.200	38.200	38.200	36,481,150
2026-08-14	36.500	37.500	35.300	36.180	36.180	28,832,404
2026-08-13	36.650	37.300	36.180	36.440	36.440	35,363,112
2026-08-12	36.090	36.400	35.390	36.090	36.090	22,166,526
2026-08-11	36.000	36.960	35.400	35.680	35.680	25,600,630
2026-08-10	36.250	36.960	35.040	36.260	36.260	40,171,863
2026-08-07	36.000	37.380	33.900	36.370	36.370	54,460,794
2026-08-06	31.480	34.190	31.400	34.190	34.190	32,706,377
2026-08-05	28.610	31.080	28.360	31.080	31.080	10,746,318
2026-08-04	27.000	28.580	26.800	28.250	28.250	18,901,879
2026-08-03	28.000	28.080	26.530	26.640	26.640	22,570,413
2026-07-31	29.650	30.460	27.880	28.000	28.000	33,438,758
2026-07-30	30.110	30.470	27.590	27.690	27.690	22,771,807
2026-07-29	31.860	32.000	29.120	30.580	30.580	27,312,489
2026-07-28	33.000	35.100	31.640	32.100	32.100	28,248,011
2026-07-27	32.500	33.450	31.080	33.450	33.450	19,102,661
2026-07-24	31.350	33.160	31.000	32.240	32.240	23,240,863
2026-07-23	34.350	34.800	31.380	31.930	31.930	28,418,200
2026-07-22	33.170	35.350	33.110	33.800	33.800	29,867,867
2026-07-21	31.400	34.230	28.500	34.120	34.120	44,880,523

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-24	0.0910 CNY
2022-05-12	0.1170 CNY
2021-05-12	0.1560 CNY
2020-05-06	0.1300 CNY
2019-05-15	0.1950 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.