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
2024-01-24	20.670	21.100	20.260	21.030	20.429	6,469,017
2024-01-23	20.320	20.880	20.010	20.520	19.934	6,287,985
2024-01-22	21.680	21.860	20.160	21.080	20.478	5,811,198
2024-01-19	22.060	22.450	21.680	21.730	21.109	4,769,500
2024-01-18	21.940	22.450	21.380	22.230	21.595	8,158,495
2024-01-17	22.970	23.000	21.940	21.940	21.313	9,388,281
2024-01-16	22.020	22.050	21.380	21.810	21.187	5,022,169
2024-01-15	22.440	22.560	21.930	22.000	21.372	4,618,600
2024-01-12	22.670	22.780	22.300	22.300	21.663	2,337,000
2024-01-11	22.420	23.100	22.310	22.600	21.955	3,809,160
2024-01-10	22.870	22.960	22.380	22.460	21.819	2,428,346
2024-01-09	22.840	23.190	22.480	22.850	22.197	4,066,248
2024-01-08	23.400	23.500	22.910	22.930	22.275	4,089,640
2024-01-05	23.830	23.960	23.350	23.460	22.790	2,784,164
2024-01-04	23.900	24.110	23.280	23.720	23.043	5,186,434
2024-01-03	24.320	24.500	23.780	23.940	23.256	2,249,312
2024-01-02	24.870	24.900	24.300	24.320	23.625	2,523,700
2023-12-29	24.800	25.120	24.610	24.950	24.237	3,180,901
2023-12-28	24.280	24.800	23.910	24.640	23.936	2,416,221
2023-12-27	24.020	24.550	23.930	24.290	23.596	2,571,476
2023-12-26	24.360	24.380	23.740	24.060	23.373	2,768,919
2023-12-25	24.020	24.460	23.700	24.400	23.703	3,732,706
2023-12-22	24.090	24.090	23.610	23.640	22.965	2,718,000
2023-12-21	23.680	24.130	23.510	24.030	23.344	2,757,460
2023-12-20	24.180	24.380	23.760	23.760	23.081	1,862,609
2023-12-19	24.020	24.390	23.850	24.160	23.470	2,991,412
2023-12-18	24.580	24.580	23.930	23.970	23.285	2,472,600
2023-12-15	24.970	25.050	24.510	24.600	23.897	2,158,697
2023-12-14	25.010	25.180	24.850	24.950	24.237	1,513,920
2023-12-13	25.100	25.160	24.810	24.960	24.247	2,492,539
2023-12-12	24.670	25.250	24.580	25.130	24.412	3,929,236
2023-12-11	24.460	24.740	24.140	24.610	23.907	2,580,743
2023-12-08	24.260	24.770	24.100	24.460	23.761	2,699,413
2023-12-07	24.420	24.420	23.810	24.170	23.480	4,448,631
2023-12-06	24.510	24.690	24.250	24.350	23.655	2,656,389
2023-12-05	25.300	25.330	24.480	24.550	23.849	4,228,568
2023-12-04	25.770	25.800	25.200	25.350	24.626	3,108,345
2023-12-01	25.860	26.060	25.670	25.750	25.015	2,678,078
2023-11-30	26.160	26.260	25.660	25.840	25.102	1,897,536
2023-11-29	26.330	26.510	26.050	26.160	25.413	2,674,126
2023-11-28	26.110	26.370	25.940	26.270	25.520	2,123,486
2023-11-27	25.850	26.150	25.480	26.070	25.325	2,287,044
2023-11-24	26.140	26.210	25.700	25.830	25.092	1,753,400
2023-11-23	25.820	26.170	25.600	26.150	25.403	2,294,915
2023-11-22	26.600	26.620	25.700	25.800	25.063	4,281,496
2023-11-21	27.060	27.090	26.560	26.600	25.840	2,642,248
2023-11-20	26.930	27.250	26.820	27.050	26.277	2,327,059
2023-11-17	26.660	27.340	26.560	26.990	26.219	3,128,492
2023-11-16	26.870	27.020	26.500	26.750	25.986	2,208,323
2023-11-15	26.800	27.220	26.590	26.960	26.190	4,471,812
2023-11-14	27.230	27.400	26.390	26.570	25.811	4,999,626
2023-11-13	27.170	27.480	26.880	27.220	26.443	3,464,963
2023-11-10	27.290	27.360	27.000	27.160	26.384	2,321,260
2023-11-09	27.890	28.150	27.260	27.450	26.666	3,292,043
2023-11-08	28.400	28.580	27.840	27.950	27.152	2,957,350
2023-11-07	28.500	28.640	28.020	28.420	27.608	2,607,898
2023-11-06	28.110	28.770	27.570	28.440	27.628	4,171,204
2023-11-03	27.140	28.170	27.110	27.860	27.064	3,159,992
2023-11-02	27.530	27.870	26.970	27.000	26.229	1,836,871
2023-11-01	27.890	27.930	27.320	27.430	26.647	2,404,880

← NewerPage 12 of 21 · 1,218 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.