Jiangyin Jianghua Microelectronics Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	15.500	15.630	15.180	15.610	15.610	13,523,123
2024-10-25	15.780	15.810	15.440	15.700	15.700	18,494,910
2024-10-24	15.000	15.950	14.800	15.890	15.890	27,261,971
2024-10-23	15.050	15.290	15.000	15.100	15.100	10,747,719
2024-10-22	15.230	15.510	14.980	15.190	15.190	15,475,335
2024-10-21	15.280	15.710	15.000	15.350	15.350	25,352,016
2024-10-18	14.240	15.300	14.110	15.050	15.050	22,178,883
2024-10-17	14.340	14.480	14.230	14.250	14.250	11,389,999
2024-10-16	13.940	14.600	13.820	14.390	14.390	15,927,814
2024-10-15	14.340	14.660	14.020	14.190	14.190	11,653,146
2024-10-14	14.050	14.350	13.650	14.340	14.340	11,557,946
2024-10-11	14.500	14.760	13.740	13.990	13.990	13,676,709
2024-10-10	15.560	15.560	14.540	14.670	14.670	17,283,341
2024-10-09	15.740	16.400	14.870	15.120	15.120	32,044,856
2024-10-08	15.720	15.720	14.990	15.720	15.720	27,616,606
2024-09-30	13.640	14.290	13.190	14.290	14.290	20,862,708
2024-09-27	12.450	13.030	12.450	12.990	12.990	8,480,858
2024-09-26	11.950	12.370	11.950	12.370	12.370	5,974,240
2024-09-25	12.150	12.320	11.990	12.010	12.010	7,516,676
2024-09-24	11.580	11.960	11.580	11.950	11.950	5,325,741
2024-09-23	11.610	11.700	11.500	11.590	11.590	2,106,299
2024-09-20	11.700	11.790	11.550	11.610	11.610	2,515,899
2024-09-19	11.570	11.830	11.530	11.740	11.740	3,904,922
2024-09-18	11.700	11.800	11.310	11.520	11.520	3,427,398
2024-09-13	11.800	11.820	11.410	11.420	11.420	3,318,148
2024-09-12	12.060	12.140	11.820	11.830	11.830	2,380,330
2024-09-11	12.070	12.120	11.940	12.000	12.000	2,000,160
2024-09-10	12.010	12.150	11.740	12.120	12.120	3,266,557
2024-09-09	12.100	12.280	11.940	12.010	12.010	2,748,238
2024-09-06	12.300	12.390	12.110	12.140	12.140	3,312,819
2024-09-05	12.200	12.380	12.150	12.280	12.280	2,819,268
2024-09-04	12.060	12.600	12.010	12.240	12.240	4,177,575
2024-09-03	12.060	12.220	12.050	12.190	12.190	2,998,668
2024-09-02	12.510	12.590	12.080	12.080	12.080	4,337,202
2024-08-30	12.210	12.710	12.210	12.540	12.540	5,663,088
2024-08-29	12.030	12.330	11.980	12.280	12.280	3,303,551
2024-08-28	12.100	12.220	12.080	12.100	12.100	2,432,391
2024-08-27	12.220	12.270	12.070	12.110	12.110	3,416,886
2024-08-26	12.440	12.550	12.130	12.270	12.270	3,771,539
2024-08-23	12.400	12.490	12.220	12.390	12.390	3,525,010
2024-08-22	12.940	12.990	12.360	12.400	12.400	7,666,637
2024-08-21	12.920	13.120	12.880	12.970	12.970	3,420,886
2024-08-20	13.150	13.220	12.960	13.050	13.050	4,130,830
2024-08-19	13.090	13.330	12.800	13.280	13.280	5,454,326
2024-08-16	13.580	13.690	13.200	13.200	13.200	8,135,902
2024-08-15	13.470	13.800	13.430	13.700	13.700	8,366,730
2024-08-14	13.550	13.690	13.420	13.530	13.530	6,423,893
2024-08-13	13.070	13.550	13.060	13.550	13.550	7,297,801
2024-08-12	13.070	13.240	12.930	13.070	13.070	3,508,014
2024-08-09	13.450	13.590	13.080	13.250	13.250	6,629,235
2024-08-08	12.860	13.310	12.660	13.250	13.250	7,627,459
2024-08-07	12.980	13.080	12.860	12.930	12.930	4,121,019
2024-08-06	13.120	13.140	12.810	13.010	13.010	5,189,774
2024-08-05	13.380	13.590	12.810	12.860	12.860	8,847,513
2024-08-02	13.600	13.830	13.470	13.610	13.610	9,476,885
2024-08-01	13.660	13.890	13.550	13.700	13.700	10,818,315
2024-07-31	13.070	13.650	13.010	13.650	13.650	10,040,692
2024-07-30	12.710	13.180	12.500	13.180	13.180	8,569,171
2024-07-29	13.100	13.190	12.850	12.850	12.850	5,520,914
2024-07-26	12.860	13.080	12.820	13.070	13.070	5,157,386

← NewerPage 9 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.