Jiangyin Jianghua Microelectronics Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	16.280	16.900	16.100	16.810	16.810	12,206,838
2023-10-27	15.550	16.180	15.370	16.040	16.040	6,617,691
2023-10-26	15.590	15.600	15.340	15.560	15.560	3,799,609
2023-10-25	15.660	15.780	15.470	15.590	15.590	4,196,635
2023-10-24	15.120	15.660	15.010	15.590	15.590	4,966,880
2023-10-23	15.230	15.580	14.980	15.080	15.080	3,742,415
2023-10-20	15.770	16.080	15.440	15.460	15.460	5,071,889
2023-10-19	15.610	16.360	15.590	15.970	15.970	7,180,294
2023-10-18	16.020	16.250	15.700	15.710	15.710	4,861,762
2023-10-17	16.040	16.260	15.990	16.100	16.100	4,567,805
2023-10-16	16.550	16.640	15.880	15.960	15.960	8,108,351
2023-10-13	16.420	16.680	16.360	16.640	16.640	5,745,730
2023-10-12	16.660	16.730	16.290	16.520	16.520	7,055,279
2023-10-11	16.530	16.890	16.460	16.660	16.660	7,447,939
2023-10-10	16.440	16.770	16.430	16.500	16.500	6,172,874
2023-10-09	16.350	16.620	16.320	16.420	16.420	4,529,598
2023-09-28	16.180	16.500	16.100	16.420	16.420	6,139,998
2023-09-27	16.110	16.350	16.060	16.100	16.100	4,468,942
2023-09-26	16.250	16.390	16.030	16.250	16.250	4,697,957
2023-09-25	16.260	16.570	16.260	16.390	16.390	6,126,362
2023-09-22	16.010	16.390	16.000	16.370	16.370	5,556,311
2023-09-21	16.110	16.280	16.050	16.160	16.160	4,827,720
2023-09-20	16.510	16.570	16.120	16.120	16.120	8,600,843
2023-09-19	16.570	16.660	16.310	16.660	16.660	7,324,696
2023-09-18	16.800	16.860	16.560	16.580	16.580	8,675,403
2023-09-15	16.950	17.290	16.660	17.010	17.010	9,870,699
2023-09-14	16.850	17.100	16.710	17.080	17.080	10,198,955
2023-09-13	17.110	17.380	16.750	16.970	16.970	12,253,134
2023-09-12	17.680	17.680	17.140	17.270	17.270	14,813,482
2023-09-11	17.650	18.090	17.490	17.880	17.880	20,309,926
2023-09-08	17.100	18.110	17.080	17.820	17.820	25,040,182
2023-09-07	17.680	17.680	17.130	17.160	17.160	20,237,378
2023-09-06	16.810	18.510	16.660	17.870	17.870	34,829,285
2023-09-05	16.940	17.480	16.840	16.890	16.890	16,657,716
2023-09-04	16.740	16.880	16.500	16.880	16.880	8,079,385
2023-09-01	16.910	16.990	16.600	16.700	16.700	10,584,601
2023-08-31	16.800	17.650	16.660	17.090	17.090	20,379,050
2023-08-30	16.520	17.080	16.420	17.050	17.050	18,517,640
2023-08-29	15.760	16.510	15.650	16.410	16.410	12,107,227
2023-08-28	16.600	16.780	15.630	15.760	15.760	10,899,298
2023-08-25	15.950	16.330	15.780	15.910	15.910	11,090,455
2023-08-24	15.700	16.520	15.690	16.270	16.270	17,779,214
2023-08-23	16.050	16.090	15.630	15.740	15.740	9,464,813
2023-08-22	16.300	16.380	15.720	16.000	16.000	21,286,283
2023-08-21	15.300	16.030	15.240	16.030	16.030	12,628,854
2023-08-18	14.660	14.840	14.570	14.570	14.570	2,131,473
2023-08-17	14.480	14.710	14.370	14.700	14.700	2,714,309
2023-08-16	14.590	14.730	14.450	14.480	14.480	1,889,335
2023-08-15	14.840	14.890	14.440	14.610	14.610	3,624,986
2023-08-14	15.070	15.080	14.680	14.800	14.800	5,151,747
2023-08-11	15.870	15.880	15.180	15.180	15.180	4,968,372
2023-08-10	15.760	15.940	15.720	15.870	15.870	1,496,567
2023-08-09	15.820	15.890	15.720	15.750	15.750	1,749,394
2023-08-08	15.980	16.060	15.800	15.900	15.900	2,166,338
2023-08-07	16.120	16.200	15.950	15.980	15.980	2,235,178
2023-08-04	16.150	16.250	16.100	16.180	16.180	2,199,287
2023-08-03	16.180	16.190	16.030	16.120	16.120	2,076,369
2023-08-02	16.100	16.450	16.040	16.180	16.180	3,616,822
2023-08-01	16.250	16.250	16.060	16.100	16.100	2,326,688
2023-07-31	15.930	16.280	15.920	16.150	16.150	2,826,166

← NewerPage 13 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.