Jiangyin Jianghua Microelectronics Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	21.420	21.420	21.420	21.420	21.420	0
2026-01-15	21.420	21.420	21.420	21.420	21.420	0
2026-01-14	21.420	21.420	21.420	21.420	21.420	0
2026-01-13	21.420	21.420	21.420	21.420	21.420	0
2026-01-12	20.000	21.420	20.000	21.420	21.420	47,830,386
2026-01-09	19.200	19.550	19.160	19.470	19.470	19,205,487
2026-01-08	19.140	19.940	19.140	19.390	19.390	25,983,611
2026-01-07	18.980	19.660	18.880	19.250	19.250	36,304,776
2026-01-06	18.310	18.660	18.200	18.590	18.590	15,878,714
2026-01-05	17.800	18.350	17.800	18.310	18.310	15,192,167
2025-12-31	17.730	18.510	17.730	17.850	17.850	9,713,482
2025-12-30	17.730	17.840	17.600	17.620	17.620	6,667,636
2025-12-29	18.010	18.080	17.700	17.730	17.730	8,583,700
2025-12-26	18.260	18.280	17.970	17.990	17.990	9,037,960
2025-12-25	18.250	18.300	18.060	18.260	18.260	8,294,215
2025-12-24	18.080	18.200	18.000	18.170	18.170	7,881,391
2025-12-23	17.910	18.300	17.910	18.080	18.080	10,080,740
2025-12-22	17.690	18.110	17.660	17.990	17.990	9,116,626
2025-12-19	17.830	17.930	17.620	17.720	17.720	6,953,430
2025-12-18	17.790	18.230	17.710	17.800	17.800	7,509,218
2025-12-17	18.060	18.240	17.450	17.880	17.880	12,420,803
2025-12-16	18.360	18.360	17.950	18.260	18.260	10,458,925
2025-12-15	17.920	18.540	17.860	18.350	18.350	14,286,919
2025-12-12	17.860	18.150	17.780	18.070	18.070	8,511,240
2025-12-11	18.070	18.090	17.820	17.860	17.860	5,623,550
2025-12-10	17.800	18.090	17.770	18.040	18.040	6,038,533
2025-12-09	18.020	18.170	17.840	17.840	17.840	6,040,340
2025-12-08	17.840	18.060	17.800	17.980	17.980	6,799,155
2025-12-05	17.750	17.840	17.550	17.830	17.830	4,460,791
2025-12-04	17.820	17.920	17.500	17.750	17.750	6,684,187
2025-12-03	17.970	18.050	17.650	17.940	17.940	6,635,658
2025-12-02	18.040	18.130	17.880	18.000	18.000	5,901,171
2025-12-01	17.650	18.210	17.610	18.130	18.130	11,076,415
2025-11-28	17.610	17.720	17.400	17.700	17.700	5,431,830
2025-11-27	17.540	17.850	17.540	17.610	17.610	5,789,312
2025-11-26	17.850	17.860	17.510	17.520	17.520	6,614,290
2025-11-25	17.820	18.080	17.670	17.840	17.840	8,311,443
2025-11-24	17.420	17.900	17.420	17.820	17.820	8,184,264
2025-11-21	17.530	17.990	17.400	17.590	17.590	10,337,925
2025-11-20	18.180	18.220	17.710	17.750	17.750	8,527,786
2025-11-19	17.610	18.060	17.610	17.880	17.880	8,735,207
2025-11-18	17.600	17.870	17.560	17.680	17.680	6,078,570
2025-11-17	17.600	17.890	17.600	17.730	17.730	4,704,626
2025-11-14	17.870	17.930	17.590	17.600	17.600	7,156,548
2025-11-13	17.800	18.070	17.760	17.930	17.930	6,426,727
2025-11-12	18.200	18.210	17.720	17.800	17.800	8,352,532
2025-11-11	18.250	18.300	18.160	18.210	18.210	5,892,164
2025-11-10	18.180	18.350	18.150	18.210	18.210	7,278,814
2025-11-07	18.200	18.310	18.030	18.100	18.100	6,615,242
2025-11-06	18.070	18.290	18.070	18.250	18.250	7,661,438
2025-11-05	17.800	18.130	17.770	18.030	18.030	6,648,279
2025-11-04	18.310	18.310	17.900	18.030	18.030	10,036,722
2025-11-03	18.600	18.700	18.010	18.360	18.360	12,454,306
2025-10-31	18.510	18.750	18.350	18.590	18.590	13,801,776
2025-10-30	19.600	19.770	18.550	18.600	18.600	31,230,175
2025-10-29	20.300	20.550	20.000	20.330	20.330	10,647,812
2025-10-28	20.480	20.710	20.320	20.400	20.400	16,291,020
2025-10-27	20.200	21.180	20.000	20.540	20.540	35,228,020
2025-10-24	18.880	19.560	18.850	19.340	19.340	14,452,698
2025-10-23	18.760	18.860	18.380	18.790	18.790	8,020,705

← NewerPage 4 of 5 · 243 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.