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
2023-10-31	27.990	28.220	27.520	27.790	26.996	1,944,900
2023-10-30	26.700	28.140	26.700	27.930	27.132	4,524,863
2023-10-27	26.010	27.050	25.940	26.900	26.132	2,047,311
2023-10-26	26.510	26.660	25.920	26.310	25.559	2,188,740
2023-10-25	26.700	27.000	26.300	26.550	25.792	2,957,860
2023-10-24	26.260	26.930	25.320	26.600	25.840	4,002,057
2023-10-23	26.300	26.590	25.700	26.000	25.257	2,458,000
2023-10-20	26.810	27.260	26.300	26.480	25.724	1,521,002
2023-10-19	26.990	27.660	26.960	27.010	26.239	1,298,480
2023-10-18	27.580	27.580	27.100	27.300	26.520	1,760,220
2023-10-17	27.610	27.740	27.170	27.520	26.734	2,155,243
2023-10-16	28.100	28.370	27.400	27.610	26.821	3,339,934
2023-10-13	26.820	28.100	26.680	27.800	27.006	4,913,356
2023-10-12	26.910	27.180	26.780	26.990	26.219	1,913,200
2023-10-11	26.560	27.130	26.260	26.650	25.889	2,031,180
2023-10-10	26.040	26.610	25.920	26.530	25.772	2,241,599
2023-10-09	26.100	26.600	25.370	26.080	25.335	2,740,573
2023-09-28	25.890	26.280	25.540	26.200	25.452	1,957,363
2023-09-27	25.590	25.950	25.460	25.690	24.956	1,230,300
2023-09-26	25.860	25.990	25.560	25.600	24.869	1,956,176
2023-09-25	26.000	26.090	25.670	25.710	24.976	1,233,180
2023-09-22	25.720	25.950	25.340	25.900	25.160	1,809,531
2023-09-21	25.520	25.900	25.260	25.620	24.888	2,289,082
2023-09-20	25.830	26.070	25.210	25.460	24.733	2,989,310
2023-09-19	26.220	26.230	25.550	25.980	25.238	1,468,815
2023-09-18	26.090	26.580	25.660	26.240	25.491	1,775,300
2023-09-15	26.050	26.360	25.630	25.980	25.238	1,537,903
2023-09-14	26.550	26.550	25.860	25.950	25.209	1,527,024
2023-09-13	26.690	26.860	26.290	26.470	25.714	1,301,000
2023-09-12	26.930	27.070	26.700	26.800	26.035	1,285,420
2023-09-11	27.250	27.360	26.800	26.930	26.161	1,646,900
2023-09-08	27.280	27.460	27.040	27.150	26.375	1,239,419
2023-09-07	27.550	27.630	27.150	27.280	26.501	1,363,478
2023-09-06	27.030	27.780	26.830	27.700	26.909	2,070,884
2023-09-05	26.960	27.290	26.900	27.180	26.404	2,374,814
2023-09-04	26.860	27.200	26.630	27.000	26.229	1,919,500
2023-09-01	27.000	27.310	26.390	26.880	26.112	2,454,970
2023-08-31	26.990	27.580	26.800	27.170	26.394	2,766,523
2023-08-30	26.200	27.600	26.110	27.030	26.258	3,145,327
2023-08-29	24.900	26.400	24.900	26.090	25.345	3,849,959
2023-08-28	26.300	26.790	24.850	24.890	24.179	3,707,575
2023-08-25	25.610	25.870	25.180	25.380	24.655	1,602,098
2023-08-24	25.950	26.180	25.400	25.720	24.985	2,094,855
2023-08-23	26.240	26.540	25.530	25.550	24.820	3,261,352
2023-08-22	26.830	27.500	25.990	26.540	25.782	3,044,646
2023-08-21	26.500	27.250	26.500	26.810	26.044	2,138,621
2023-08-18	27.490	27.490	26.560	26.660	25.899	1,527,161
2023-08-17	27.170	27.550	26.620	27.180	26.404	2,173,514
2023-08-16	27.150	27.340	26.700	27.000	26.229	1,989,934
2023-08-15	27.920	28.060	26.810	27.140	26.365	3,040,600
2023-08-14	27.620	28.060	27.150	27.990	27.191	2,402,591
2023-08-11	28.150	28.160	27.580	27.620	26.831	1,201,600
2023-08-10	27.700	28.160	27.450	28.020	27.220	1,240,680
2023-08-09	27.910	28.130	27.650	27.720	26.928	1,226,200
2023-08-08	28.380	28.600	28.000	28.000	27.200	1,481,560
2023-08-07	28.510	28.910	28.280	28.400	27.589	2,050,400
2023-08-04	28.890	29.020	28.400	28.640	27.822	1,799,303
2023-08-03	29.200	29.200	28.530	28.710	27.890	1,937,373
2023-08-02	29.030	29.540	28.840	29.340	28.502	3,604,648
2023-08-01	29.180	29.590	28.460	29.070	28.240	3,751,223

← NewerPage 13 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.