Jiangyin Jianghua Microelectronics Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	22.740	23.750	22.600	23.290	17.844	10,432,884
2023-04-27	21.980	22.780	21.800	22.330	17.108	7,721,994
2023-04-26	22.110	22.740	22.100	22.300	17.085	6,705,731
2023-04-25	23.100	23.290	21.880	22.310	17.093	10,782,231
2023-04-24	23.200	23.500	23.000	23.210	17.782	7,325,763
2023-04-21	24.910	24.930	23.280	23.290	17.844	17,878,887
2023-04-20	24.910	25.580	24.900	25.150	19.269	13,407,604
2023-04-19	25.010	25.680	24.890	25.180	19.292	12,601,079
2023-04-18	25.110	25.280	24.700	25.010	19.161	8,741,509
2023-04-17	25.640	25.750	25.050	25.210	19.315	12,403,851
2023-04-14	24.570	25.660	24.210	25.650	19.652	20,291,079
2023-04-13	25.330	25.350	24.350	24.360	18.663	12,827,425
2023-04-12	25.200	25.570	24.850	25.450	19.498	11,542,135
2023-04-11	25.110	25.420	24.940	25.280	19.368	10,636,667
2023-04-10	26.320	26.330	25.050	25.110	19.238	19,054,308
2023-04-07	26.510	26.510	25.900	26.250	20.111	17,479,707
2023-04-06	25.390	26.900	25.200	26.510	20.311	30,170,175
2023-04-04	26.000	26.590	25.470	25.620	19.629	27,732,290
2023-04-03	25.700	26.500	25.360	26.150	20.035	29,949,686
2023-03-31	24.680	25.600	24.510	25.590	19.606	25,409,655
2023-03-30	24.880	25.050	24.290	24.850	19.039	15,058,871
2023-03-29	24.140	25.000	23.940	24.740	18.955	16,662,309
2023-03-28	24.920	25.050	24.110	24.140	18.495	17,599,856
2023-03-27	24.550	25.580	24.550	25.220	19.322	30,967,348
2023-03-24	24.480	24.680	24.130	24.250	18.579	12,997,253
2023-03-23	24.100	24.610	23.970	24.600	18.847	18,648,255
2023-03-22	24.390	24.430	23.890	24.080	18.449	14,943,809
2023-03-21	24.920	24.920	24.130	24.380	18.679	18,054,478
2023-03-20	24.800	25.290	24.510	25.040	19.184	21,458,437
2023-03-17	24.800	24.980	24.300	24.790	18.993	23,501,294
2023-03-16	24.330	25.130	24.180	24.440	18.725	24,567,420
2023-03-15	24.060	26.410	23.800	24.770	18.977	40,740,519
2023-03-14	22.780	24.020	22.460	24.010	18.395	25,817,424
2023-03-13	22.700	23.380	22.660	22.970	17.598	11,969,331
2023-03-10	23.200	23.550	22.860	22.880	17.529	15,731,173
2023-03-09	23.040	23.930	22.910	23.610	18.089	26,855,533
2023-03-08	22.030	23.200	21.880	23.000	17.621	16,349,221
2023-03-07	22.600	22.670	21.990	22.030	16.878	6,110,013
2023-03-06	22.190	22.620	22.050	22.600	17.315	7,834,658
2023-03-03	22.080	22.530	22.020	22.250	17.047	8,524,811
2023-03-02	22.120	22.150	21.760	21.780	16.687	4,094,416
2023-03-01	21.820	22.080	21.700	22.030	16.878	4,892,734
2023-02-28	21.680	21.820	21.500	21.760	16.671	2,784,083
2023-02-27	21.810	21.810	21.460	21.520	16.487	3,368,461
2023-02-24	21.960	22.050	21.670	21.830	16.725	3,022,206
2023-02-23	22.070	22.160	21.750	21.870	16.756	4,047,933
2023-02-22	22.100	22.220	21.970	22.070	16.909	4,540,893
2023-02-21	22.160	22.420	22.110	22.240	17.039	3,706,021
2023-02-20	22.110	22.290	21.760	22.260	17.055	4,927,609
2023-02-17	22.430	22.590	22.030	22.090	16.924	5,487,428
2023-02-16	23.130	23.310	22.090	22.330	17.108	10,367,665
2023-02-15	22.980	23.160	22.810	23.110	17.706	6,113,926
2023-02-14	23.050	23.270	22.730	22.880	17.529	5,522,860
2023-02-13	22.900	23.140	22.830	23.040	17.652	5,326,055
2023-02-10	23.300	23.380	22.860	22.990	17.614	6,882,079
2023-02-09	22.500	23.290	22.400	23.290	17.844	10,230,532
2023-02-08	22.950	23.150	22.520	22.530	17.261	5,202,286
2023-02-07	22.720	22.970	22.530	22.970	17.598	5,167,440
2023-02-06	22.750	22.960	22.560	22.610	17.323	6,223,187
2023-02-03	22.720	23.180	22.530	23.020	17.637	6,866,735

← NewerPage 15 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.