Jiangyin Jianghua Microelectronics Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	18.340	18.650	18.250	18.500	18.500	15,836,433
2025-07-22	18.300	18.430	18.290	18.360	18.360	7,197,174
2025-07-21	18.430	18.430	18.270	18.350	18.350	8,371,066
2025-07-18	18.260	18.430	18.100	18.410	18.410	10,416,591
2025-07-17	18.090	18.280	18.000	18.260	18.260	7,751,616
2025-07-16	18.260	18.390	18.090	18.120	18.120	8,616,513
2025-07-15	18.190	18.300	18.130	18.210	18.210	6,015,141
2025-07-14	18.300	18.390	18.210	18.240	18.240	5,924,529
2025-07-11	18.460	18.580	18.230	18.380	18.380	8,855,295
2025-07-10	18.270	18.420	18.150	18.410	18.410	8,463,917
2025-07-09	18.570	18.610	18.190	18.240	18.240	10,096,114
2025-07-08	18.150	18.880	18.130	18.570	18.570	13,720,069
2025-07-07	18.020	18.290	18.020	18.150	18.150	5,233,284
2025-07-04	18.460	18.500	18.170	18.180	18.180	8,066,843
2025-07-03	18.490	18.570	18.330	18.510	18.510	7,355,530
2025-07-02	18.730	18.950	18.450	18.510	18.510	11,247,819
2025-07-01	18.500	19.100	18.500	18.920	18.920	20,334,201
2025-06-30	18.020	18.640	18.010	18.640	18.640	16,965,982
2025-06-27	17.960	18.100	17.820	17.940	17.940	7,383,672
2025-06-26	18.150	18.210	17.900	17.920	17.920	10,264,128
2025-06-25	18.050	18.170	17.900	18.150	18.150	10,763,303
2025-06-24	17.950	18.100	17.880	18.040	18.040	11,359,398
2025-06-23	17.500	18.010	17.360	17.960	17.960	13,606,707
2025-06-20	17.120	17.850	17.120	17.700	17.700	16,195,427
2025-06-19	17.170	17.430	17.120	17.150	17.150	6,174,063
2025-06-18	17.450	17.450	17.130	17.270	17.270	4,079,021
2025-06-17	17.200	17.420	17.180	17.290	17.290	4,429,994
2025-06-16	17.050	17.300	17.040	17.230	17.230	3,642,843
2025-06-13	17.280	17.360	17.050	17.140	17.140	5,952,082
2025-06-12	17.600	17.700	17.290	17.300	17.300	8,850,167
2025-06-11	17.610	17.800	17.540	17.630	17.630	5,381,507
2025-06-10	18.080	18.090	17.330	17.600	17.600	10,621,451
2025-06-09	17.800	18.050	17.790	18.050	18.050	7,171,057
2025-06-06	17.750	18.010	17.630	17.830	17.830	8,139,740
2025-06-05	17.530	17.750	17.350	17.720	17.720	8,546,010
2025-06-04	17.600	17.740	17.420	17.520	17.520	8,616,183
2025-06-03	17.760	17.940	17.540	17.550	17.550	7,433,876
2025-05-30	18.100	18.150	17.770	17.790	17.790	6,513,930
2025-05-29	17.700	18.250	17.670	18.220	18.220	9,913,797
2025-05-28	18.150	18.220	17.700	17.730	17.730	8,926,320
2025-05-27	18.060	18.240	18.000	18.120	18.120	6,757,913
2025-05-26	17.760	18.300	17.760	18.170	18.170	8,960,276
2025-05-23	18.150	18.460	17.760	17.840	17.840	13,786,281
2025-05-22	18.950	19.110	18.410	18.420	18.420	14,692,060
2025-05-21	18.790	19.330	18.200	19.180	19.180	25,115,399
2025-05-20	18.660	18.880	18.550	18.800	18.800	10,824,412
2025-05-19	18.850	18.900	18.460	18.660	18.660	8,471,000
2025-05-16	18.480	18.860	18.480	18.790	18.790	10,885,100
2025-05-15	19.210	19.290	18.580	18.580	18.580	19,316,980
2025-05-14	19.310	19.900	19.120	19.400	19.400	17,550,288
2025-05-13	19.680	19.880	19.190	19.400	19.400	23,434,413
2025-05-12	19.540	19.760	19.310	19.500	19.500	18,083,529
2025-05-09	20.240	20.310	19.360	19.360	19.360	29,816,017
2025-05-08	20.400	20.890	20.250	20.320	20.320	34,244,432
2025-05-07	20.300	22.140	19.950	20.820	20.820	56,382,310
2025-05-06	19.950	20.320	19.480	20.130	20.130	36,344,826
2025-04-30	19.380	19.830	19.220	19.720	19.720	29,734,088
2025-04-29	19.440	19.570	19.210	19.380	19.380	23,537,888
2025-04-28	18.530	19.880	17.940	19.600	19.600	43,754,250
2025-04-25	18.860	19.050	18.510	18.780	18.780	15,447,008

← NewerPage 6 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.