Jiangyin Jianghua Microelectronics Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	36.000	36.200	31.670	31.670	31.670	20,326,911
2026-07-17	37.000	37.340	34.630	35.190	35.190	23,622,235
2026-07-16	39.130	40.270	36.790	37.040	37.040	21,393,659
2026-07-15	42.590	42.660	39.800	40.150	40.150	20,752,741
2026-07-14	41.500	42.300	39.030	41.760	41.760	30,849,293
2026-07-13	44.470	46.260	41.920	41.920	41.920	33,548,933
2026-07-10	51.450	53.500	46.580	46.580	46.580	48,597,236
2026-07-09	48.480	52.750	46.550	51.010	51.010	52,267,571
2026-07-08	53.000	55.120	47.890	47.950	47.950	43,439,962
2026-07-07	55.100	56.260	52.180	52.970	52.970	43,685,727
2026-07-06	57.000	59.490	50.980	57.700	57.700	64,313,757
2026-07-03	54.440	59.500	51.210	56.260	56.260	75,496,893
2026-07-02	50.210	57.930	47.390	56.900	56.900	71,870,520
2026-07-01	51.500	54.360	50.000	52.660	52.660	67,970,045
2026-06-30	43.610	49.420	43.500	49.420	49.420	44,661,605
2026-06-29	50.410	50.980	43.160	44.930	44.930	68,847,653
2026-06-26	45.000	48.050	44.710	47.950	47.950	47,590,335
2026-06-25	47.000	47.100	43.460	45.890	45.890	41,938,732
2026-06-24	43.550	47.180	41.400	46.150	46.150	41,254,908
2026-06-23	46.010	47.430	43.680	44.300	44.300	36,089,345
2026-06-22	46.160	46.670	44.860	45.870	45.870	33,612,072
2026-06-18	47.050	47.500	45.390	46.240	46.240	36,342,378
2026-06-17	46.530	49.400	46.530	47.280	47.280	43,333,873
2026-06-16	43.000	47.040	42.580	47.040	46.980	45,297,658
2026-06-15	42.000	43.290	39.880	42.760	42.706	49,580,052
2026-06-12	47.000	47.000	41.720	41.720	41.667	52,214,798
2026-06-11	44.900	48.220	42.440	46.360	46.301	56,396,775
2026-06-10	44.200	46.690	44.100	45.700	45.642	41,095,232
2026-06-09	43.500	46.020	41.520	45.440	45.440	57,975,063
2026-06-08	38.990	45.010	38.990	42.840	42.840	72,040,711
2026-06-05	37.000	41.560	36.000	41.560	41.560	58,632,673
2026-06-04	35.100	38.600	34.900	37.780	37.780	48,086,569
2026-06-03	35.010	36.200	34.500	35.710	35.710	46,370,896
2026-06-02	34.500	37.400	34.500	36.120	36.120	52,023,595
2026-06-01	34.800	36.000	33.790	34.000	34.000	38,593,096
2026-05-29	34.000	36.960	34.000	34.700	34.700	55,833,356
2026-05-28	32.670	33.740	32.000	33.600	33.600	28,422,965
2026-05-27	33.110	33.800	31.900	32.160	32.160	30,262,395
2026-05-26	33.800	34.430	32.610	33.140	33.140	34,593,659
2026-05-25	34.200	35.570	33.510	34.650	34.650	46,954,507
2026-05-22	34.810	35.740	33.810	34.250	34.250	46,567,415
2026-05-21	36.080	38.500	34.760	34.940	34.940	61,397,409
2026-05-20	34.330	35.450	33.800	35.240	35.240	47,391,465
2026-05-19	31.430	35.360	31.030	35.080	35.080	53,831,674
2026-05-18	30.000	32.770	29.330	32.300	32.300	66,315,347
2026-05-15	28.000	30.250	28.000	30.250	30.250	49,281,073
2026-05-14	28.000	28.770	27.500	27.500	27.500	27,615,623
2026-05-13	27.600	28.330	27.050	27.930	27.930	23,871,319
2026-05-12	28.330	28.600	27.390	28.220	28.220	33,142,594
2026-05-11	26.750	29.000	26.250	28.610	28.610	47,129,005
2026-05-08	26.880	26.930	26.260	26.370	26.370	28,339,123
2026-05-07	26.300	27.500	25.770	27.340	27.340	39,039,901
2026-05-06	25.750	26.540	25.380	26.250	26.250	35,336,579
2026-04-30	24.300	24.930	24.270	24.810	24.810	22,460,423
2026-04-29	24.490	24.600	23.720	24.130	24.130	19,010,752
2026-04-28	24.170	25.250	24.170	24.810	24.810	25,398,159
2026-04-27	23.880	24.990	23.880	24.540	24.540	26,540,660
2026-04-24	23.600	24.270	23.330	23.820	23.820	20,612,307
2026-04-23	24.500	24.740	23.550	23.650	23.650	19,911,489
2026-04-22	23.870	24.490	23.600	23.930	23.930	12,965,381

← NewerPage 2 of 21 · 1,216 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.