Jiangyin Jianghua Microelectronics Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	15.810	16.090	15.620	15.960	15.960	3,460,014
2023-07-27	16.150	16.230	15.810	15.810	15.810	3,210,944
2023-07-26	16.340	16.350	16.140	16.160	16.160	2,167,178
2023-07-25	16.060	16.380	16.020	16.330	16.330	3,713,061
2023-07-24	15.980	16.120	15.810	15.900	15.900	1,996,935
2023-07-21	16.240	16.280	16.000	16.010	16.010	3,148,973
2023-07-20	16.500	16.580	16.230	16.240	16.240	3,300,249
2023-07-19	16.500	16.780	16.420	16.460	16.460	3,514,131
2023-07-18	16.560	16.880	16.550	16.600	16.600	4,949,551
2023-07-17	16.670	16.770	16.440	16.550	16.550	2,843,276
2023-07-14	16.640	16.840	16.630	16.650	16.650	3,493,443
2023-07-13	16.480	16.670	16.300	16.630	16.630	4,243,301
2023-07-12	16.530	16.580	16.230	16.240	16.240	2,915,825
2023-07-11	16.290	16.550	16.250	16.510	16.510	2,711,510
2023-07-10	16.600	16.620	16.250	16.280	16.280	2,576,582
2023-07-07	16.560	16.660	16.370	16.470	16.470	2,468,444
2023-07-06	16.600	16.820	16.590	16.680	16.680	2,562,141
2023-07-05	16.800	16.900	16.650	16.670	16.670	3,936,573
2023-07-04	16.620	16.890	16.510	16.820	16.820	5,053,382
2023-07-03	16.620	16.820	16.580	16.610	16.610	4,452,263
2023-06-30	16.200	16.620	16.090	16.590	16.590	5,409,225
2023-06-29	15.850	16.230	15.850	16.180	16.180	2,633,514
2023-06-28	16.070	16.140	15.610	15.980	15.980	3,454,531
2023-06-27	15.950	16.200	15.950	16.070	16.070	2,359,788
2023-06-26	16.050	16.310	15.870	15.950	15.950	3,859,532
2023-06-21	16.470	16.470	16.150	16.160	16.160	3,864,070
2023-06-20	16.600	16.780	16.470	16.510	16.510	4,492,025
2023-06-19	16.590	16.920	16.520	16.730	16.730	6,004,977
2023-06-16	16.730	16.730	16.520	16.630	16.630	4,870,606
2023-06-15	16.350	16.690	16.350	16.650	16.650	5,704,353
2023-06-14	16.510	16.510	16.330	16.410	16.410	3,437,767
2023-06-13	16.370	16.550	16.210	16.510	16.510	4,105,330
2023-06-12	16.150	16.390	16.100	16.320	16.320	3,374,541
2023-06-09	16.270	16.280	15.630	16.280	16.280	5,917,467
2023-06-08	16.600	16.600	16.160	16.170	16.170	5,326,564
2023-06-07	16.900	17.050	16.560	16.660	16.660	4,917,117
2023-06-06	17.580	17.600	16.850	16.900	16.900	6,435,109
2023-06-05	17.500	17.790	17.430	17.600	17.600	4,100,756
2023-06-02	17.520	17.580	17.250	17.560	17.560	4,792,304
2023-06-01	17.680	17.800	17.470	17.470	17.470	5,518,023
2023-05-31	17.750	17.940	17.560	17.820	17.820	4,623,557
2023-05-30	17.850	17.860	17.570	17.790	17.790	4,301,721
2023-05-29	17.710	18.000	17.460	17.930	17.930	5,698,340
2023-05-26	17.710	18.030	17.690	17.720	17.720	4,847,110
2023-05-25	17.610	17.850	17.450	17.830	17.830	5,867,712
2023-05-24	17.400	18.190	17.200	17.800	17.800	8,531,667
2023-05-23	23.050	23.100	22.600	22.700	17.392	4,048,410
2023-05-22	23.280	23.300	23.000	23.050	17.660	3,689,987
2023-05-19	23.150	23.490	22.770	23.320	17.867	6,881,153
2023-05-18	22.850	23.130	22.810	23.060	17.667	4,242,317
2023-05-17	22.880	23.080	22.660	22.880	17.529	4,213,917
2023-05-16	22.710	23.050	22.550	22.920	17.560	5,970,038
2023-05-15	22.300	22.690	22.060	22.690	17.384	4,288,832
2023-05-12	22.180	22.590	22.180	22.350	17.123	4,097,620
2023-05-11	22.250	22.520	22.240	22.320	17.100	3,139,052
2023-05-10	22.320	22.450	21.830	22.230	17.031	5,169,556
2023-05-09	22.400	22.680	22.200	22.400	17.162	5,299,165
2023-05-08	22.530	22.900	22.390	22.390	17.154	6,226,244
2023-05-05	23.000	23.340	22.740	22.780	17.453	5,659,716
2023-05-04	22.850	23.260	22.830	23.010	17.629	5,537,190

← NewerPage 14 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.