Jiangyin Jianghua Microelectronics Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	23.630	24.320	23.270	24.080	24.080	16,393,827
2026-04-20	23.280	23.750	23.250	23.630	23.630	11,078,815
2026-04-17	23.200	23.390	22.910	23.280	23.280	9,174,795
2026-04-16	22.710	23.230	22.660	23.160	23.160	8,421,371
2026-04-15	23.200	23.250	22.660	22.720	22.720	7,540,561
2026-04-14	23.000	23.160	22.790	23.020	23.020	7,373,928
2026-04-13	22.590	23.080	22.550	22.780	22.780	6,158,648
2026-04-10	23.280	23.320	22.880	22.930	22.930	9,115,488
2026-04-09	22.630	23.260	22.600	22.970	22.970	10,193,934
2026-04-08	22.140	23.080	21.790	22.990	22.990	14,051,722
2026-04-07	21.400	21.900	21.400	21.680	21.680	5,447,267
2026-04-03	21.530	21.750	21.190	21.420	21.420	5,049,575
2026-04-02	22.000	22.060	21.300	21.530	21.530	5,913,470
2026-04-01	22.100	22.240	21.880	22.100	22.100	6,340,051
2026-03-31	22.130	22.190	21.660	21.690	21.690	7,333,450
2026-03-30	21.840	22.340	21.750	22.250	22.250	6,255,764
2026-03-27	21.500	22.360	21.460	22.280	22.280	7,993,824
2026-03-26	22.000	22.250	21.600	21.750	21.750	6,788,671
2026-03-25	21.970	22.350	21.830	22.150	22.150	9,342,275
2026-03-24	21.730	21.880	21.020	21.820	21.820	9,669,211
2026-03-23	22.150	22.270	21.040	21.240	21.240	15,138,727
2026-03-20	23.390	23.590	22.480	22.490	22.490	12,541,602
2026-03-19	23.600	23.730	23.160	23.420	23.420	13,254,066
2026-03-18	23.520	24.130	23.380	24.130	24.130	12,724,893
2026-03-17	24.490	24.500	23.520	23.520	23.520	17,221,846
2026-03-16	23.330	24.750	23.100	24.480	24.480	23,039,350
2026-03-13	23.170	23.800	23.090	23.220	23.220	8,722,881
2026-03-12	23.850	24.020	23.220	23.440	23.440	9,729,008
2026-03-11	23.960	24.350	23.810	23.940	23.940	10,348,926
2026-03-10	23.820	24.080	23.700	23.960	23.960	8,992,452
2026-03-09	23.390	23.680	22.660	23.540	23.540	13,918,135
2026-03-06	23.970	24.090	23.700	23.770	23.770	10,993,947
2026-03-05	24.190	24.540	23.840	23.970	23.970	13,011,841
2026-03-04	23.300	24.400	23.280	23.750	23.750	13,821,474
2026-03-03	24.940	25.360	23.690	23.750	23.750	21,587,448
2026-03-02	24.890	25.520	24.800	25.050	25.050	23,185,051
2026-02-27	25.650	25.880	25.350	25.540	25.540	20,362,576
2026-02-26	25.520	26.100	25.210	25.620	25.620	26,956,335
2026-02-25	25.080	25.760	24.700	25.520	25.520	26,361,356
2026-02-24	24.900	25.440	24.350	24.950	24.950	23,754,986
2026-02-13	24.020	24.950	23.900	24.670	24.670	25,791,535
2026-02-12	24.470	24.620	24.010	24.080	24.080	16,775,647
2026-02-11	24.280	24.960	24.230	24.460	24.460	14,768,678
2026-02-10	24.730	25.120	24.450	24.460	24.460	21,638,601
2026-02-09	24.700	24.890	24.550	24.850	24.850	21,083,486
2026-02-06	24.190	24.830	24.080	24.410	24.410	20,023,401
2026-02-05	24.530	24.750	24.220	24.580	24.580	20,431,760
2026-02-04	24.570	25.040	24.400	25.030	25.030	19,767,962
2026-02-03	24.790	25.080	24.340	25.070	25.070	25,768,047
2026-02-02	24.840	25.540	24.360	24.380	24.380	33,289,870
2026-01-30	25.320	26.080	25.120	25.400	25.400	37,273,438
2026-01-29	26.860	27.170	25.340	25.350	25.350	58,061,103
2026-01-28	29.180	29.800	26.530	27.000	27.000	69,076,829
2026-01-27	29.200	29.780	27.930	29.030	29.030	64,152,448
2026-01-26	30.890	31.780	28.220	29.400	29.400	98,369,663
2026-01-23	31.360	31.360	29.860	31.360	31.360	91,563,958
2026-01-22	28.510	28.510	28.510	28.510	28.510	2,394,059
2026-01-21	25.920	25.920	25.920	25.920	25.920	1,685,110
2026-01-20	23.560	23.560	23.560	23.560	23.560	3,718,965
2026-01-19	21.420	21.420	21.420	21.420	21.420	0

← NewerPage 3 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.