Jiangyin Jianghua Microelectronics Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	12.990	13.220	12.790	13.160	13.160	4,864,362
2024-01-22	13.860	13.970	12.930	12.990	12.990	5,385,744
2024-01-19	13.970	14.200	13.850	13.940	13.940	4,114,627
2024-01-18	14.050	14.230	13.550	13.980	13.980	6,232,537
2024-01-17	14.530	14.650	14.140	14.140	14.140	3,291,709
2024-01-16	14.800	14.850	14.370	14.630	14.630	3,794,242
2024-01-15	14.720	14.970	14.620	14.820	14.820	3,439,968
2024-01-12	14.950	15.080	14.770	14.770	14.770	3,063,706
2024-01-11	14.650	15.020	14.550	14.980	14.980	3,570,270
2024-01-10	14.770	14.910	14.460	14.640	14.640	3,321,910
2024-01-09	14.990	15.090	14.700	14.780	14.780	3,438,398
2024-01-08	15.300	15.300	14.910	14.950	14.950	3,400,828
2024-01-05	15.670	15.780	15.220	15.300	15.300	3,890,105
2024-01-04	15.920	15.930	15.540	15.630	15.630	3,199,198
2024-01-03	15.800	16.050	15.690	15.870	15.870	4,003,495
2024-01-02	16.040	16.150	15.920	15.950	15.950	3,949,039
2023-12-29	15.790	16.040	15.670	16.020	16.020	4,065,984
2023-12-28	15.500	15.870	15.290	15.790	15.790	5,685,422
2023-12-27	15.390	15.630	15.280	15.510	15.510	3,417,006
2023-12-26	15.580	15.610	15.260	15.320	15.320	3,170,270
2023-12-25	15.710	15.840	15.450	15.580	15.580	3,916,449
2023-12-22	16.050	16.090	15.720	15.810	15.810	4,089,523
2023-12-21	16.000	16.200	15.750	16.060	16.060	4,181,839
2023-12-20	16.170	16.320	16.050	16.060	16.060	2,387,791
2023-12-19	15.840	16.280	15.830	16.170	16.170	3,090,695
2023-12-18	16.200	16.230	15.850	15.890	15.890	4,193,586
2023-12-15	16.460	16.590	16.240	16.290	16.290	3,451,834
2023-12-14	16.560	16.750	16.430	16.470	16.470	3,157,452
2023-12-13	16.520	16.650	16.490	16.500	16.500	3,118,254
2023-12-12	16.800	16.830	16.480	16.570	16.570	5,104,277
2023-12-11	16.250	16.620	16.110	16.600	16.600	5,644,405
2023-12-08	16.230	16.520	16.200	16.320	16.320	4,258,122
2023-12-07	16.400	16.400	16.110	16.210	16.210	4,602,273
2023-12-06	16.440	16.750	16.400	16.430	16.430	3,467,658
2023-12-05	16.790	16.860	16.440	16.440	16.440	4,641,654
2023-12-04	16.950	17.070	16.780	16.860	16.860	3,507,590
2023-12-01	16.780	17.000	16.670	16.940	16.940	4,044,975
2023-11-30	17.180	17.190	16.680	16.860	16.860	5,101,712
2023-11-29	17.180	17.490	17.140	17.170	17.170	5,094,339
2023-11-28	17.130	17.420	17.070	17.290	17.290	5,925,162
2023-11-27	16.960	17.250	16.950	17.130	17.130	5,349,643
2023-11-24	17.260	17.320	16.930	16.960	16.960	5,380,306
2023-11-23	17.170	17.370	17.120	17.330	17.330	4,805,626
2023-11-22	17.370	17.490	17.120	17.200	17.200	5,397,754
2023-11-21	17.770	17.780	17.370	17.420	17.420	7,406,220
2023-11-20	17.640	17.810	17.590	17.700	17.700	7,315,710
2023-11-17	17.550	17.820	17.500	17.640	17.640	6,781,913
2023-11-16	17.780	17.800	17.500	17.560	17.560	6,978,294
2023-11-15	18.190	18.190	17.620	17.770	17.770	9,986,609
2023-11-14	18.000	18.110	17.830	17.990	17.990	7,129,940
2023-11-13	18.250	18.300	17.860	17.980	17.980	9,640,892
2023-11-10	18.160	18.530	18.000	18.140	18.140	13,467,013
2023-11-09	18.580	18.950	18.170	18.350	18.350	20,701,131
2023-11-08	18.500	18.980	17.900	18.560	18.560	25,339,509
2023-11-07	17.720	18.820	17.410	18.490	18.490	22,894,858
2023-11-06	17.000	18.170	17.000	17.580	17.580	17,738,436
2023-11-03	16.260	16.760	16.240	16.690	16.690	6,013,967
2023-11-02	16.660	16.700	16.240	16.260	16.260	4,894,269
2023-11-01	16.520	16.790	16.440	16.540	16.540	3,659,533
2023-10-31	16.760	16.860	16.480	16.600	16.600	6,161,739

← NewerPage 12 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.