Jiangyin Jianghua Microelectronics Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	19.100	19.190	18.690	18.810	18.810	19,312,526
2025-04-23	19.340	19.370	18.920	19.330	19.330	24,565,366
2025-04-22	18.990	19.610	18.710	19.450	19.450	34,172,570
2025-04-21	19.000	19.180	18.810	19.090	19.090	17,146,764
2025-04-18	19.210	19.320	18.800	18.870	18.870	25,026,676
2025-04-17	18.450	19.490	18.410	19.460	19.460	41,790,945
2025-04-16	18.850	18.990	18.320	18.620	18.620	19,104,727
2025-04-15	19.000	19.050	18.670	18.850	18.850	27,072,551
2025-04-14	18.640	19.280	18.330	19.270	19.270	47,206,682
2025-04-11	16.630	18.510	16.610	18.510	18.510	41,346,759
2025-04-10	16.790	17.380	16.610	16.830	16.830	24,208,951
2025-04-09	15.500	16.630	14.540	16.420	16.420	30,912,875
2025-04-08	17.270	17.820	15.700	16.160	16.160	32,715,356
2025-04-07	18.000	18.380	17.350	17.350	17.350	25,580,883
2025-04-03	18.620	19.500	18.340	19.280	19.280	33,070,903
2025-04-02	19.600	19.940	19.070	19.100	19.100	37,708,135
2025-04-01	19.120	20.220	18.850	19.990	19.990	52,913,315
2025-03-31	19.050	19.640	18.330	19.490	19.490	51,484,140
2025-03-28	19.390	19.960	18.880	19.060	19.060	74,873,850
2025-03-27	17.290	19.060	17.210	19.060	19.060	30,915,307
2025-03-26	16.910	17.440	16.900	17.330	17.330	7,084,447
2025-03-25	16.870	17.080	16.730	16.990	16.990	6,072,031
2025-03-24	17.400	17.510	16.430	16.880	16.880	10,592,567
2025-03-21	18.120	18.120	17.370	17.400	17.400	11,333,091
2025-03-20	18.270	18.400	18.120	18.220	18.220	10,038,465
2025-03-19	18.130	18.500	17.960	18.260	18.260	13,810,899
2025-03-18	17.980	18.250	17.980	18.130	18.130	10,411,332
2025-03-17	17.920	17.990	17.710	17.870	17.870	7,834,217
2025-03-14	17.680	17.930	17.500	17.920	17.920	10,252,192
2025-03-13	18.280	18.290	17.500	17.720	17.720	16,628,149
2025-03-12	18.720	18.750	18.280	18.300	18.300	22,241,210
2025-03-11	17.670	19.020	17.610	18.800	18.800	35,251,199
2025-03-10	17.850	18.120	17.770	17.910	17.910	8,167,779
2025-03-07	17.970	18.120	17.700	17.820	17.820	10,623,375
2025-03-06	18.070	18.260	17.990	18.090	18.090	16,622,945
2025-03-05	17.650	18.170	17.600	17.980	17.980	13,854,970
2025-03-04	16.920	17.800	16.910	17.680	17.680	10,955,882
2025-03-03	17.000	17.410	16.760	17.110	17.110	8,876,557
2025-02-28	18.000	18.090	16.900	16.990	16.990	14,972,632
2025-02-27	17.950	18.200	17.680	18.090	18.090	15,221,286
2025-02-26	17.910	18.070	17.820	17.990	17.990	11,659,699
2025-02-25	17.610	18.210	17.400	17.980	17.980	15,342,020
2025-02-24	17.990	18.040	17.740	17.890	17.890	12,357,326
2025-02-21	17.750	18.090	17.350	18.040	18.040	18,316,593
2025-02-20	17.510	17.690	17.300	17.620	17.620	10,552,440
2025-02-19	17.180	17.540	17.080	17.500	17.500	11,399,964
2025-02-18	17.690	17.770	17.030	17.190	17.190	11,069,534
2025-02-17	17.600	17.770	17.500	17.690	17.690	11,016,318
2025-02-14	17.830	17.870	17.390	17.600	17.600	14,051,488
2025-02-13	18.090	18.360	17.960	18.100	18.100	19,347,963
2025-02-12	17.900	18.090	17.760	18.080	18.080	14,139,085
2025-02-11	18.110	18.300	17.740	17.970	17.970	18,895,801
2025-02-10	16.990	18.230	16.880	18.210	18.210	33,108,311
2025-02-07	16.800	17.130	16.600	16.880	16.880	13,324,689
2025-02-06	16.200	16.860	16.030	16.860	16.860	11,060,063
2025-02-05	16.160	16.440	16.160	16.290	16.290	6,745,608
2025-01-27	16.450	16.550	16.010	16.010	16.010	6,206,730
2025-01-24	16.120	16.390	16.070	16.370	16.370	6,929,829
2025-01-23	16.510	16.710	16.140	16.150	16.150	9,801,441
2025-01-22	16.300	16.500	16.240	16.340	16.340	7,100,951

← NewerPage 7 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.