Jiangyin Jianghua Microelectronics Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	22.810	23.240	22.520	22.920	17.560	8,415,521
2023-02-01	22.330	22.800	22.300	22.670	17.369	6,298,610
2023-01-31	22.200	22.360	22.010	22.330	17.108	4,474,766
2023-01-30	22.500	22.500	22.200	22.290	17.078	5,911,401
2023-01-20	22.150	22.230	22.000	22.160	16.978	4,276,330
2023-01-19	21.900	22.220	21.760	22.100	16.932	6,037,696
2023-01-18	21.680	21.800	21.590	21.760	16.671	2,549,310
2023-01-17	21.540	21.980	21.460	21.730	16.648	4,520,886
2023-01-16	21.010	21.730	20.920	21.540	16.503	5,052,986
2023-01-13	21.550	21.550	21.000	21.160	16.212	4,072,217
2023-01-12	21.330	21.600	21.260	21.400	16.396	3,278,388
2023-01-11	21.900	22.400	21.280	21.360	16.365	6,198,571
2023-01-10	21.700	22.080	21.650	21.850	16.740	4,766,776
2023-01-09	21.710	22.010	21.500	21.810	16.710	5,326,964
2023-01-06	21.200	22.090	21.110	21.820	16.717	8,124,389
2023-01-05	21.000	21.340	20.960	21.260	16.288	4,077,700
2023-01-04	21.170	21.410	20.920	21.080	16.150	3,792,436
2023-01-03	20.510	21.200	20.460	21.200	16.242	4,765,992
2022-12-30	20.780	20.920	20.430	20.510	15.714	2,762,546
2022-12-29	20.670	20.980	20.600	20.620	15.798	3,250,634
2022-12-28	20.950	20.980	20.600	20.790	15.928	3,655,379
2022-12-27	20.900	21.110	20.760	21.070	16.143	3,923,168
2022-12-26	20.460	20.980	20.410	20.910	16.020	4,049,722
2022-12-23	20.440	20.610	20.080	20.410	15.637	4,303,821
2022-12-22	21.250	21.300	20.500	20.570	15.760	6,074,837
2022-12-21	21.660	21.830	20.880	21.160	16.212	5,980,858
2022-12-20	21.640	21.930	21.550	21.690	16.618	3,988,494
2022-12-19	22.900	22.960	21.620	21.640	16.580	8,125,427
2022-12-16	23.190	23.380	22.710	22.710	17.399	9,062,643
2022-12-15	22.500	23.760	22.400	23.400	17.928	12,574,972
2022-12-14	23.590	23.790	22.620	22.930	17.568	13,307,256
2022-12-13	22.840	23.200	22.710	22.970	17.598	6,494,566
2022-12-12	22.990	23.400	22.700	23.080	17.683	10,400,027
2022-12-09	22.330	23.000	22.250	22.990	17.614	10,920,466
2022-12-08	22.300	22.450	22.010	22.410	17.169	5,403,431
2022-12-07	22.700	22.780	22.300	22.400	17.162	7,246,905
2022-12-06	22.670	23.220	22.560	22.850	17.506	9,405,801
2022-12-05	22.400	22.730	22.020	22.720	17.407	7,176,377
2022-12-02	22.350	22.490	22.240	22.280	17.070	4,975,826
2022-12-01	22.660	22.790	22.280	22.410	17.169	6,000,775
2022-11-30	22.450	22.490	22.110	22.260	17.055	4,618,667
2022-11-29	22.060	22.560	22.010	22.350	17.123	6,169,753
2022-11-28	21.410	21.990	21.410	21.990	16.848	4,699,219
2022-11-25	22.500	22.950	21.910	21.910	16.786	9,977,710
2022-11-24	22.980	23.070	22.500	22.700	17.392	7,060,870
2022-11-23	23.750	23.750	22.410	22.960	17.591	11,145,200
2022-11-22	23.960	24.440	23.280	23.630	18.104	13,092,787
2022-11-21	23.990	24.480	23.650	24.150	18.502	10,332,610
2022-11-18	24.650	24.950	24.180	24.240	18.572	19,125,614
2022-11-17	23.640	24.720	23.380	24.700	18.924	23,986,602
2022-11-16	24.040	24.050	23.510	23.540	18.035	13,534,977
2022-11-15	22.800	24.200	22.610	24.130	18.487	24,014,205
2022-11-14	22.700	23.190	22.500	22.710	17.399	7,394,822
2022-11-11	23.090	23.440	22.700	22.700	17.392	11,465,249
2022-11-10	23.350	23.550	22.550	22.550	17.277	12,271,707
2022-11-09	23.530	23.570	23.230	23.470	17.981	6,734,668
2022-11-08	23.730	24.040	23.250	23.410	17.936	8,983,530
2022-11-07	24.130	24.260	23.640	23.810	18.242	11,359,921
2022-11-04	23.800	24.220	23.570	24.130	18.487	16,963,642
2022-11-03	23.190	23.970	23.010	23.970	18.365	18,236,033

← NewerPage 16 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.