Jiangyin Jianghua Microelectronics Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	18.760	18.860	18.380	18.790	18.790	8,020,705
2025-10-22	18.900	19.020	18.700	18.870	18.870	7,402,393
2025-10-21	18.800	19.070	18.670	19.020	19.020	9,099,334
2025-10-20	18.950	19.090	18.610	18.840	18.840	9,331,166
2025-10-17	19.700	19.800	18.680	18.680	18.680	15,079,669
2025-10-16	20.160	20.170	19.470	19.720	19.720	17,730,362
2025-10-15	20.550	20.650	19.900	20.230	20.230	16,795,183
2025-10-14	21.520	21.520	20.390	20.550	20.550	27,409,127
2025-10-13	19.870	21.630	19.800	21.570	21.570	36,584,203
2025-10-10	21.010	21.080	20.310	20.750	20.750	19,588,042
2025-10-09	20.900	21.290	20.760	21.110	21.110	21,894,206
2025-09-30	21.100	21.170	20.650	20.760	20.760	20,681,240
2025-09-29	20.860	21.270	20.710	21.000	21.000	25,298,185
2025-09-26	20.510	21.530	20.500	20.860	20.860	29,325,469
2025-09-25	20.800	21.020	20.610	20.670	20.670	24,369,593
2025-09-24	19.900	21.450	19.850	21.070	21.070	52,762,866
2025-09-23	19.720	20.240	18.810	20.150	20.150	23,535,665
2025-09-22	19.790	19.860	19.470	19.750	19.750	14,139,911
2025-09-19	19.530	20.310	19.530	19.790	19.790	22,146,045
2025-09-18	19.680	20.460	19.400	19.570	19.570	29,508,535
2025-09-17	19.880	20.280	19.760	19.800	19.800	16,865,175
2025-09-16	20.170	20.240	19.840	19.880	19.880	20,425,645
2025-09-15	20.900	21.280	20.250	20.270	20.270	31,565,643
2025-09-12	20.330	20.450	20.060	20.190	20.190	19,526,974
2025-09-11	19.660	20.380	19.400	20.360	20.360	28,183,062
2025-09-10	20.190	20.220	19.640	19.730	19.730	14,855,761
2025-09-09	20.150	20.490	19.850	19.930	19.930	30,161,961
2025-09-08	19.920	20.200	19.600	20.140	20.140	23,672,446
2025-09-05	18.900	20.070	18.730	19.920	19.920	35,316,338
2025-09-04	19.580	19.770	18.390	18.890	18.890	32,038,252
2025-09-03	18.960	20.680	18.600	19.770	19.770	52,127,550
2025-09-02	19.700	19.760	18.650	18.800	18.800	18,912,097
2025-09-01	19.400	20.080	19.400	19.730	19.730	18,353,691
2025-08-29	19.680	19.700	19.300	19.370	19.370	13,438,132
2025-08-28	19.000	19.730	19.000	19.680	19.680	23,949,764
2025-08-27	19.450	19.790	19.000	19.000	19.000	20,190,239
2025-08-26	19.640	19.680	19.350	19.450	19.450	15,112,793
2025-08-25	20.040	20.040	19.510	19.760	19.760	29,760,369
2025-08-22	19.520	20.100	19.440	20.040	20.040	23,948,991
2025-08-21	19.770	19.890	19.380	19.520	19.520	15,089,310
2025-08-20	19.430	19.770	19.180	19.770	19.770	17,531,977
2025-08-19	19.490	19.840	19.270	19.430	19.430	16,002,962
2025-08-18	19.550	19.740	19.340	19.610	19.610	22,152,478
2025-08-15	18.850	19.440	18.810	19.420	19.420	16,506,296
2025-08-14	19.370	19.520	18.880	18.890	18.890	18,748,265
2025-08-13	19.380	19.810	19.260	19.340	19.340	27,220,527
2025-08-12	19.080	19.480	18.720	19.470	19.470	30,715,598
2025-08-11	18.650	18.890	18.650	18.800	18.800	10,031,355
2025-08-08	19.020	19.050	18.650	18.680	18.680	10,770,381
2025-08-07	18.880	19.150	18.780	19.020	19.020	15,876,357
2025-08-06	18.590	18.950	18.550	18.880	18.880	14,006,289
2025-08-05	18.470	18.740	18.400	18.590	18.590	9,081,799
2025-08-04	18.190	18.480	18.070	18.470	18.470	8,572,690
2025-08-01	18.370	18.700	18.270	18.310	18.310	8,532,908
2025-07-31	18.780	18.900	18.270	18.370	18.370	13,266,631
2025-07-30	18.720	19.260	18.590	18.860	18.860	13,917,016
2025-07-29	18.720	18.950	18.690	18.790	18.790	9,983,223
2025-07-28	19.000	19.060	18.780	18.820	18.820	11,074,874
2025-07-25	18.740	18.980	18.570	18.980	18.980	17,075,660
2025-07-24	18.490	18.730	18.450	18.730	18.730	13,674,582

← NewerPage 5 of 21 · 1,217 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.