Jiangyin Jianghua Microelectronics Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	23.190	23.970	23.010	23.970	18.365	18,236,033
2022-11-02	23.510	24.190	23.380	23.450	17.966	16,199,071
2022-11-01	23.700	23.820	23.190	23.780	18.219	15,949,250
2022-10-31	23.000	23.850	22.800	23.840	18.265	17,223,304
2022-10-28	22.780	23.750	22.610	23.000	17.621	17,465,571
2022-10-27	23.410	23.810	22.890	22.930	17.568	18,667,508
2022-10-26	23.080	23.860	22.610	23.750	18.196	19,589,533
2022-10-25	22.610	23.230	22.180	23.070	17.675	15,458,145
2022-10-24	22.680	23.590	22.490	22.880	17.529	21,445,877
2022-10-21	22.620	22.850	21.760	22.690	17.384	21,463,760
2022-10-20	20.400	22.620	20.300	22.620	17.330	21,933,519
2022-10-19	20.700	21.140	20.530	20.560	15.752	9,168,273
2022-10-18	21.120	21.150	20.580	20.820	15.951	10,629,616
2022-10-17	20.600	21.200	20.560	21.120	16.181	13,650,231
2022-10-14	20.780	21.040	20.520	20.960	16.059	7,118,892
2022-10-13	20.500	20.960	20.340	20.560	15.752	6,819,559
2022-10-12	20.000	20.760	19.660	20.720	15.875	8,369,241
2022-10-11	19.990	20.150	19.520	19.990	15.315	5,809,858
2022-10-10	20.990	20.990	19.710	19.890	15.239	11,639,349
2022-09-30	21.930	22.000	20.960	20.960	16.059	8,332,669
2022-09-29	22.690	22.780	21.750	21.930	16.802	10,822,405
2022-09-28	23.070	23.070	22.410	22.530	17.261	6,279,633
2022-09-27	22.450	23.200	22.440	23.170	17.752	7,623,111
2022-09-26	22.280	22.830	22.150	22.440	17.192	5,965,687
2022-09-23	23.090	23.430	22.310	22.480	17.223	8,760,235
2022-09-22	22.750	23.660	22.670	23.250	17.813	9,434,688
2022-09-21	23.240	23.280	22.500	23.070	17.675	10,689,086
2022-09-20	23.180	23.880	22.760	23.470	17.981	8,998,061
2022-09-19	23.910	24.400	22.860	23.260	17.821	11,312,184
2022-09-16	23.510	24.250	23.370	23.760	18.204	8,812,055
2022-09-15	24.530	24.700	23.310	23.690	18.150	10,058,792
2022-09-14	24.020	24.700	23.850	24.520	18.786	6,419,041
2022-09-13	24.750	25.240	24.480	24.520	18.786	7,032,363
2022-09-09	24.850	25.000	24.360	24.750	18.962	7,008,098
2022-09-08	25.290	25.520	24.720	24.850	19.039	11,249,884
2022-09-07	24.330	25.680	24.330	25.440	19.491	19,015,418
2022-09-06	24.330	24.560	24.090	24.480	18.755	9,345,980
2022-09-05	23.620	24.600	23.310	24.250	18.579	14,075,621
2022-09-02	23.590	23.980	23.320	23.820	18.250	9,619,775
2022-09-01	23.850	24.110	23.340	23.450	17.966	10,574,708
2022-08-31	25.250	25.280	23.750	23.840	18.265	19,484,570
2022-08-30	25.210	25.650	24.900	25.250	19.345	11,575,964
2022-08-29	24.580	25.610	24.370	25.230	19.330	10,910,061
2022-08-26	25.370	25.970	25.000	25.090	19.223	11,427,137
2022-08-25	25.530	25.730	24.830	25.180	19.292	12,271,824
2022-08-24	27.450	27.500	25.270	25.470	19.514	22,048,750
2022-08-23	27.770	27.980	27.240	27.550	21.107	10,531,424
2022-08-22	27.790	28.320	27.120	27.590	21.138	14,020,618
2022-08-19	29.020	29.280	27.780	27.780	21.284	19,492,583
2022-08-18	28.030	29.490	27.690	28.970	22.195	24,856,178
2022-08-17	28.600	28.730	27.880	28.060	21.498	16,067,093
2022-08-16	28.470	29.060	27.700	28.730	22.011	17,640,760
2022-08-15	28.020	29.100	27.360	28.470	21.812	19,639,792
2022-08-12	28.570	29.090	27.900	27.920	21.391	24,706,864
2022-08-11	28.100	29.250	28.050	28.700	21.988	25,852,071
2022-08-10	28.200	29.480	28.150	28.200	21.605	28,215,969
2022-08-09	27.600	29.000	27.500	29.000	22.218	28,189,821
2022-08-08	28.000	28.350	27.000	28.130	21.552	34,624,280
2022-08-05	26.340	28.720	26.080	28.020	21.467	42,201,766
2022-08-04	26.380	27.100	25.800	26.450	20.265	31,952,156

← NewerPage 17 of 21 · 1,213 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.