Jiangyin Jianghua Microelectronics Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	12.850	13.060	12.620	12.850	12.850	6,500,381
2024-07-24	13.250	13.510	12.910	12.930	12.930	8,731,450
2024-07-23	13.790	13.920	13.330	13.330	13.330	10,672,940
2024-07-22	13.810	14.100	13.810	13.930	13.930	10,747,527
2024-07-19	13.860	14.300	13.820	13.870	13.870	17,972,233
2024-07-18	13.330	14.080	13.120	14.080	14.080	19,075,595
2024-07-17	13.400	13.820	13.360	13.600	13.600	13,847,442
2024-07-16	13.110	13.540	12.890	13.540	13.540	9,577,232
2024-07-15	13.290	13.490	13.090	13.110	13.110	6,002,732
2024-07-12	13.180	13.400	13.100	13.330	13.330	6,952,920
2024-07-11	13.380	13.460	13.110	13.280	13.280	8,910,211
2024-07-10	13.150	13.300	13.020	13.080	13.080	7,595,359
2024-07-09	12.260	13.270	12.140	13.210	13.210	14,031,295
2024-07-08	12.550	12.780	12.260	12.300	12.300	6,406,217
2024-07-05	12.780	12.780	12.780	12.780	12.780	0
2024-07-04	13.330	13.350	12.750	12.780	12.780	7,941,167
2024-07-03	13.060	13.410	12.850	13.330	13.330	9,816,499
2024-07-02	13.400	13.430	13.080	13.170	13.170	7,143,646
2024-07-01	13.400	13.540	13.020	13.470	13.470	9,166,534
2024-06-28	13.210	13.710	13.210	13.390	13.390	10,352,844
2024-06-27	13.700	13.820	13.300	13.360	13.360	10,727,343
2024-06-26	13.210	13.770	12.670	13.690	13.690	15,463,379
2024-06-25	13.820	14.140	12.870	13.120	13.120	19,357,593
2024-06-24	13.720	14.280	13.690	13.790	13.790	14,523,322
2024-06-21	14.150	14.250	13.620	13.950	13.950	14,247,812
2024-06-20	14.720	15.180	14.310	14.310	14.310	23,348,826
2024-06-19	14.500	15.360	14.310	14.890	14.890	23,864,206
2024-06-18	14.540	14.650	14.260	14.550	14.550	20,789,086
2024-06-17	13.950	14.810	13.700	14.710	14.710	27,284,875
2024-06-14	13.350	14.000	13.330	14.000	14.000	18,342,368
2024-06-13	13.780	14.040	13.390	13.500	13.500	19,044,099
2024-06-12	14.120	14.160	13.780	13.950	13.950	22,057,780
2024-06-11	13.620	14.520	13.590	14.390	14.390	31,328,274
2024-06-07	13.150	13.900	12.950	13.900	13.900	30,794,944
2024-06-06	12.590	13.180	12.360	13.170	13.170	20,242,733
2024-06-05	12.700	12.910	12.480	12.550	12.550	8,173,186
2024-06-04	12.950	12.960	12.460	12.730	12.730	10,672,019
2024-06-03	12.900	13.240	12.780	13.030	13.030	12,554,044
2024-05-31	13.100	13.300	12.900	12.960	12.960	14,182,030
2024-05-30	12.900	13.400	12.840	13.210	13.210	20,202,869
2024-05-29	12.350	13.210	12.330	13.190	13.190	21,087,927
2024-05-28	12.380	12.960	12.230	12.540	12.540	18,299,725
2024-05-27	11.680	12.500	11.410	12.380	12.380	12,365,173
2024-05-24	11.870	11.990	11.640	11.670	11.670	3,796,305
2024-05-23	12.160	12.180	11.900	11.940	11.940	4,440,876
2024-05-22	11.970	12.150	11.940	12.130	12.130	3,335,199
2024-05-21	12.170	12.170	11.930	12.020	12.020	4,733,298
2024-05-20	12.090	12.610	12.040	12.220	12.220	6,992,627
2024-05-17	11.830	12.080	11.740	12.080	12.080	4,233,693
2024-05-16	11.810	11.960	11.770	11.840	11.840	3,825,340
2024-05-15	11.880	11.920	11.710	11.750	11.750	4,641,640
2024-05-14	12.010	12.200	11.850	11.920	11.920	4,347,259
2024-05-13	12.230	12.290	11.970	12.010	12.010	4,615,730
2024-05-10	12.840	12.870	12.290	12.350	12.350	7,010,580
2024-05-09	12.760	12.950	12.750	12.830	12.830	5,177,659
2024-05-08	12.880	13.030	12.670	12.760	12.760	4,280,730
2024-05-07	12.890	13.050	12.830	12.950	12.950	4,170,537
2024-05-06	12.870	12.990	12.720	12.870	12.870	4,264,140
2024-04-30	12.640	12.740	12.500	12.690	12.690	4,660,802
2024-04-29	12.320	12.680	12.260	12.650	12.650	6,616,637

← NewerPage 10 of 21 · 1,212 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.