Zhejiang Jiemei Electronic and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	20.930	20.960	20.490	20.530	19.944	5,794,708
2024-04-29	20.300	21.030	20.180	20.960	20.361	7,046,928
2024-04-26	19.730	20.210	19.720	20.200	19.623	5,331,058
2024-04-25	19.990	20.200	19.600	19.650	19.089	4,398,700
2024-04-24	19.730	20.250	19.570	20.120	19.545	4,488,242
2024-04-23	19.640	19.810	19.150	19.730	19.167	8,747,850
2024-04-22	19.690	20.130	19.300	20.040	19.468	6,506,793
2024-04-19	20.080	20.180	19.360	19.690	19.128	5,256,787
2024-04-18	20.300	20.490	19.860	20.230	19.652	5,257,452
2024-04-17	19.910	20.740	19.910	20.420	19.837	4,864,919
2024-04-16	19.950	20.310	19.660	19.750	19.186	5,110,586
2024-04-15	20.420	20.860	19.980	20.290	19.711	3,741,900
2024-04-12	20.740	20.980	20.420	20.490	19.905	3,255,600
2024-04-11	20.660	21.200	20.640	20.710	20.119	2,297,513
2024-04-10	21.200	21.300	20.720	20.900	20.303	2,864,047
2024-04-09	20.600	21.360	20.600	21.320	20.711	4,310,912
2024-04-08	21.320	21.490	20.600	20.650	20.060	4,932,758
2024-04-03	21.700	21.980	21.410	21.540	20.925	4,018,414
2024-04-02	21.840	21.930	21.580	21.750	21.129	2,708,142
2024-04-01	21.620	22.540	21.400	21.890	21.265	6,186,921
2024-03-29	21.960	21.960	21.300	21.600	20.983	1,284,284
2024-03-28	21.200	21.900	21.110	21.700	21.080	3,531,750
2024-03-27	22.530	22.580	21.060	21.100	20.497	6,213,026
2024-03-26	22.150	22.530	22.100	22.430	21.789	3,094,530
2024-03-25	22.660	22.790	22.040	22.050	21.420	2,726,367
2024-03-22	22.970	23.130	22.360	22.630	21.984	4,167,002
2024-03-21	23.350	23.390	22.870	22.970	22.314	2,884,525
2024-03-20	23.590	23.590	23.090	23.330	22.664	2,327,450
2024-03-19	23.810	23.950	23.520	23.550	22.877	2,807,334
2024-03-18	23.380	23.850	23.110	23.800	23.120	3,670,046
2024-03-15	22.900	23.380	22.460	23.380	22.712	4,848,061
2024-03-14	23.490	23.610	22.710	22.920	22.265	2,826,631
2024-03-13	23.160	23.720	22.850	23.460	22.790	4,236,809
2024-03-12	22.820	23.530	22.620	23.150	22.489	3,586,500
2024-03-11	22.300	22.800	21.920	22.780	22.129	4,629,526
2024-03-08	22.300	22.580	22.020	22.380	21.741	3,271,462
2024-03-07	22.280	22.800	22.220	22.350	21.712	4,708,806
2024-03-06	22.400	22.700	21.720	22.320	21.683	7,609,514
2024-03-05	22.880	23.000	22.460	22.580	21.935	4,527,662
2024-03-04	23.200	23.710	22.600	22.890	22.236	6,826,263
2024-03-01	22.460	23.100	22.250	23.100	22.440	7,128,404
2024-02-29	21.660	22.560	21.440	22.440	21.799	7,021,880
2024-02-28	22.690	23.510	21.410	21.410	20.799	10,460,057
2024-02-27	20.880	22.220	20.720	22.070	21.440	6,296,100
2024-02-26	20.980	21.240	20.710	20.930	20.332	4,535,806
2024-02-23	20.900	21.010	20.590	20.980	20.381	3,806,941
2024-02-22	21.010	21.200	20.540	20.890	20.293	4,280,513
2024-02-21	20.550	21.530	20.350	21.150	20.546	5,464,298
2024-02-20	20.650	20.840	20.250	20.710	20.119	3,767,065
2024-02-19	20.910	20.950	20.270	20.640	20.051	5,574,448
2024-02-08	20.000	21.430	19.960	20.610	20.021	7,212,092
2024-02-07	19.440	20.860	19.150	20.110	19.536	8,893,166
2024-02-06	17.000	19.130	16.600	19.130	18.584	6,841,215
2024-02-05	17.970	18.090	16.750	17.390	16.893	7,787,461
2024-02-02	19.110	19.320	17.410	17.920	17.408	5,825,545
2024-02-01	19.410	19.730	18.900	19.130	18.584	4,848,074
2024-01-31	20.160	20.250	19.300	19.390	18.836	4,783,763
2024-01-30	20.820	21.000	20.180	20.220	19.643	4,532,815
2024-01-29	21.760	21.810	20.660	20.840	20.245	5,078,003
2024-01-26	21.830	22.100	21.510	21.740	21.119	7,747,300

← NewerPage 11 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.1000 CNY
2026-05-28	0.1200 CNY
2025-09-30	0.1000 CNY
2025-05-29	0.1200 CNY
2024-11-29	0.1200 CNY
2024-06-05	0.2000 CNY
2023-06-21	0.1000 CNY
2022-06-10	0.2000 CNY
2021-06-03	0.2000 CNY
2020-06-03	0.1600 CNY
2019-09-30	0.1200 CNY
2019-04-19	0.2200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.