Jiangyin Jianghua Microelectronics Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 16.390 | 16.570 | 16.210 | 16.390 | 16.390 | 8,799,188 |
| 2025-01-20 | 16.380 | 16.450 | 16.230 | 16.360 | 16.360 | 9,510,628 |
| 2025-01-17 | 16.090 | 16.400 | 15.930 | 16.250 | 16.250 | 9,944,207 |
| 2025-01-16 | 16.200 | 16.450 | 15.890 | 16.100 | 16.100 | 11,039,191 |
| 2025-01-15 | 15.900 | 16.350 | 15.710 | 16.110 | 16.110 | 14,492,320 |
| 2025-01-14 | 15.360 | 15.980 | 15.200 | 15.960 | 15.960 | 11,525,571 |
| 2025-01-13 | 14.940 | 15.390 | 14.690 | 15.300 | 15.300 | 7,263,297 |
| 2025-01-10 | 15.500 | 16.020 | 15.170 | 15.200 | 15.200 | 10,097,547 |
| 2025-01-09 | 15.500 | 15.880 | 15.450 | 15.570 | 15.570 | 9,511,215 |
| 2025-01-08 | 15.540 | 15.750 | 14.940 | 15.560 | 15.560 | 10,935,688 |
| 2025-01-07 | 15.400 | 15.760 | 15.250 | 15.690 | 15.690 | 8,704,908 |
| 2025-01-06 | 15.530 | 15.610 | 15.050 | 15.340 | 15.340 | 8,312,228 |
| 2025-01-03 | 16.290 | 16.340 | 15.400 | 15.530 | 15.530 | 10,866,250 |
| 2025-01-02 | 16.650 | 16.750 | 15.840 | 16.010 | 16.010 | 12,771,943 |
| 2024-12-31 | 17.620 | 17.730 | 16.730 | 16.740 | 16.740 | 11,636,659 |
| 2024-12-30 | 17.790 | 17.980 | 17.450 | 17.620 | 17.620 | 8,835,369 |
| 2024-12-27 | 17.900 | 18.090 | 17.640 | 17.940 | 17.940 | 15,127,790 |
| 2024-12-26 | 17.150 | 18.340 | 17.030 | 17.920 | 17.920 | 18,802,752 |
| 2024-12-25 | 17.600 | 17.680 | 17.000 | 17.180 | 17.180 | 10,142,788 |
| 2024-12-24 | 17.500 | 17.740 | 17.150 | 17.710 | 17.710 | 11,667,545 |
| 2024-12-23 | 18.280 | 18.300 | 17.420 | 17.490 | 17.490 | 16,346,758 |
| 2024-12-20 | 17.530 | 18.580 | 17.360 | 18.300 | 18.300 | 27,022,601 |
| 2024-12-19 | 16.990 | 17.530 | 16.910 | 17.480 | 17.480 | 12,514,671 |
| 2024-12-18 | 17.060 | 17.490 | 16.830 | 17.280 | 17.280 | 13,933,472 |
| 2024-12-17 | 17.580 | 17.750 | 16.920 | 17.050 | 17.050 | 13,865,330 |
| 2024-12-16 | 18.200 | 18.200 | 17.480 | 17.610 | 17.610 | 19,021,694 |
| 2024-12-13 | 18.780 | 18.790 | 18.160 | 18.210 | 18.210 | 22,355,900 |
| 2024-12-12 | 18.900 | 19.190 | 18.710 | 18.920 | 18.920 | 19,732,598 |
| 2024-12-11 | 18.660 | 18.990 | 18.580 | 18.900 | 18.900 | 19,252,880 |
| 2024-12-10 | 19.050 | 19.120 | 18.600 | 18.650 | 18.650 | 24,656,382 |
| 2024-12-09 | 18.910 | 19.250 | 18.370 | 18.560 | 18.560 | 24,611,365 |
| 2024-12-06 | 18.990 | 19.300 | 18.750 | 19.050 | 19.050 | 25,010,801 |
| 2024-12-05 | 18.450 | 19.180 | 18.320 | 19.000 | 19.000 | 27,816,742 |
| 2024-12-04 | 19.350 | 19.850 | 18.490 | 18.520 | 18.520 | 39,706,142 |
| 2024-12-03 | 19.210 | 20.320 | 19.120 | 19.570 | 19.570 | 51,498,535 |
| 2024-12-02 | 19.760 | 20.330 | 19.050 | 19.430 | 19.430 | 64,222,346 |
| 2024-11-29 | 22.830 | 23.310 | 20.560 | 20.560 | 20.560 | 81,108,751 |
| 2024-11-28 | 20.100 | 22.840 | 20.080 | 22.840 | 22.840 | 48,547,842 |
| 2024-11-27 | 19.000 | 21.440 | 18.600 | 20.760 | 20.760 | 53,005,542 |
| 2024-11-26 | 18.500 | 20.380 | 18.180 | 19.490 | 19.490 | 46,734,645 |
| 2024-11-25 | 17.380 | 19.000 | 16.800 | 18.880 | 18.880 | 44,804,639 |
| 2024-11-22 | 17.650 | 18.190 | 17.400 | 17.580 | 17.580 | 34,801,049 |
| 2024-11-21 | 17.500 | 18.680 | 17.280 | 17.680 | 17.680 | 37,834,117 |
| 2024-11-20 | 17.000 | 17.940 | 16.800 | 17.690 | 17.690 | 35,998,591 |
| 2024-11-19 | 15.470 | 16.970 | 15.470 | 16.970 | 16.970 | 27,664,682 |
| 2024-11-18 | 15.570 | 15.970 | 14.940 | 15.430 | 15.430 | 13,575,180 |
| 2024-11-15 | 16.000 | 16.240 | 15.570 | 15.580 | 15.580 | 13,698,967 |
| 2024-11-14 | 16.730 | 16.750 | 16.020 | 16.140 | 16.140 | 14,084,358 |
| 2024-11-13 | 16.830 | 17.030 | 16.400 | 16.860 | 16.860 | 14,835,277 |
| 2024-11-12 | 17.900 | 17.900 | 16.870 | 17.050 | 17.050 | 29,804,194 |
| 2024-11-11 | 16.780 | 18.130 | 16.730 | 18.040 | 18.040 | 41,014,560 |
| 2024-11-08 | 16.390 | 16.990 | 16.310 | 16.480 | 16.480 | 22,973,398 |
| 2024-11-07 | 15.800 | 16.600 | 15.750 | 16.310 | 16.310 | 20,472,636 |
| 2024-11-06 | 15.860 | 16.200 | 15.540 | 15.920 | 15.920 | 19,067,003 |
| 2024-11-05 | 15.450 | 15.980 | 15.390 | 15.860 | 15.860 | 18,121,832 |
| 2024-11-04 | 14.800 | 15.550 | 14.750 | 15.390 | 15.390 | 11,124,380 |
| 2024-11-01 | 15.870 | 16.150 | 14.830 | 14.880 | 14.880 | 17,934,637 |
| 2024-10-31 | 15.140 | 15.870 | 14.970 | 15.700 | 15.700 | 18,524,844 |
| 2024-10-30 | 15.300 | 15.480 | 15.030 | 15.190 | 15.190 | 12,125,831 |
| 2024-10-29 | 15.610 | 15.960 | 15.340 | 15.400 | 15.400 | 18,905,513 |
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.