Jiangyin Jianghua Microelectronics Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	11.880	12.270	11.880	12.230	12.230	4,154,813
2024-04-25	11.850	12.120	11.790	11.950	11.950	3,210,258
2024-04-24	11.510	11.900	11.510	11.900	11.900	3,899,277
2024-04-23	11.440	11.600	11.400	11.510	11.510	3,117,593
2024-04-22	11.410	11.550	11.120	11.390	11.390	3,191,264
2024-04-19	11.540	11.550	11.230	11.410	11.410	3,673,579
2024-04-18	11.480	11.770	11.400	11.560	11.560	4,920,050
2024-04-17	11.080	11.630	11.080	11.600	11.600	5,462,836
2024-04-16	11.680	11.770	10.900	10.930	10.930	6,978,002
2024-04-15	12.100	12.280	11.520	11.780	11.780	5,821,224
2024-04-12	12.270	12.400	12.120	12.170	12.170	3,649,757
2024-04-11	12.250	12.470	12.150	12.240	12.240	3,286,902
2024-04-10	12.810	12.810	12.170	12.260	12.260	5,366,702
2024-04-09	12.580	12.830	12.510	12.800	12.800	3,662,823
2024-04-08	13.050	13.100	12.520	12.520	12.520	5,713,998
2024-04-03	13.200	13.530	12.960	13.240	13.240	6,309,042
2024-04-02	13.260	13.270	13.020	13.210	13.210	4,170,560
2024-04-01	13.030	13.300	13.030	13.270	13.270	4,559,945
2024-03-29	12.990	13.100	12.770	13.000	13.000	2,422,351
2024-03-28	12.730	13.240	12.660	13.000	13.000	6,179,086
2024-03-27	13.460	13.460	12.620	12.650	12.650	6,925,487
2024-03-26	13.250	13.650	13.060	13.360	13.360	6,823,196
2024-03-25	13.800	13.990	13.310	13.330	13.330	8,559,010
2024-03-22	14.120	14.250	13.790	13.830	13.830	9,116,514
2024-03-21	14.400	14.480	14.030	14.170	14.170	9,613,313
2024-03-20	14.140	14.520	14.090	14.440	14.440	13,632,286
2024-03-19	13.910	14.180	13.800	14.120	14.120	11,887,885
2024-03-18	13.700	14.040	13.480	14.000	14.000	17,297,861
2024-03-15	13.650	14.070	13.550	14.070	14.070	8,975,880
2024-03-14	13.700	13.870	13.460	13.650	13.650	7,815,474
2024-03-13	13.850	14.080	13.740	13.900	13.900	11,239,057
2024-03-12	13.680	13.850	13.480	13.680	13.680	8,866,652
2024-03-11	13.360	13.580	13.250	13.570	13.570	7,595,043
2024-03-08	13.420	13.500	13.160	13.480	13.480	7,717,398
2024-03-07	13.450	13.870	13.310	13.360	13.360	12,239,005
2024-03-06	13.230	13.430	13.060	13.320	13.320	8,166,753
2024-03-05	13.320	13.580	13.210	13.350	13.350	8,939,838
2024-03-04	13.440	13.600	13.130	13.530	13.530	14,402,188
2024-03-01	13.730	13.790	13.320	13.570	13.570	22,055,604
2024-02-29	12.200	13.430	12.180	13.430	13.430	21,911,161
2024-02-28	13.270	13.480	12.200	12.210	12.210	13,156,050
2024-02-27	12.690	13.250	12.610	13.250	13.250	10,129,083
2024-02-26	12.940	13.070	12.580	12.780	12.780	13,610,454
2024-02-23	12.670	13.210	12.420	13.110	13.110	12,184,132
2024-02-22	11.980	12.500	11.880	12.390	12.390	9,045,667
2024-02-21	11.710	12.300	11.690	11.930	11.930	8,274,024
2024-02-20	11.970	12.000	11.660	11.950	11.950	7,113,684
2024-02-19	11.610	12.300	11.610	12.110	12.110	12,382,896
2024-02-08	10.480	11.440	10.450	11.440	11.440	12,324,206
2024-02-07	10.300	10.860	10.150	10.400	10.400	10,568,748
2024-02-06	9.780	10.590	9.110	10.360	10.360	11,474,743
2024-02-05	10.930	10.990	9.950	9.950	9.950	9,991,527
2024-02-02	11.740	11.890	10.580	11.050	11.050	7,747,900
2024-02-01	11.640	12.050	11.500	11.740	11.740	5,519,146
2024-01-31	12.470	12.520	11.780	11.800	11.800	5,820,614
2024-01-30	12.860	13.090	12.450	12.510	12.510	4,076,795
2024-01-29	13.500	13.710	13.000	13.010	13.010	4,144,154
2024-01-26	13.690	13.780	13.400	13.470	13.470	5,110,472
2024-01-25	13.290	13.710	13.020	13.700	13.700	6,278,453
2024-01-24	13.160	13.310	12.490	13.170	13.170	6,690,594

← NewerPage 11 of 21 · 1,217 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.