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
2023-08-01	29.180	29.590	28.460	29.070	28.240	3,751,223
2023-07-31	28.620	30.450	28.610	29.380	28.541	7,767,993
2023-07-28	28.140	28.780	27.900	28.480	27.667	3,934,627
2023-07-27	28.780	29.150	27.970	28.130	27.327	2,846,794
2023-07-26	29.500	29.510	28.700	28.910	28.084	1,924,040
2023-07-25	29.020	29.820	28.820	29.610	28.764	3,261,140
2023-07-24	29.000	29.250	28.510	28.940	28.113	2,718,100
2023-07-21	28.450	29.170	28.110	29.000	28.172	3,522,464
2023-07-20	29.220	29.220	28.300	28.460	27.647	2,000,475
2023-07-19	29.630	29.900	29.010	29.100	28.269	2,222,869
2023-07-18	29.330	30.110	29.160	29.710	28.861	3,692,339
2023-07-17	28.870	29.600	28.540	29.440	28.599	3,206,314
2023-07-14	29.020	29.600	28.430	28.870	28.045	2,690,723
2023-07-13	28.100	29.200	28.070	28.830	28.007	3,154,848
2023-07-12	28.420	28.830	28.170	28.240	27.433	1,842,085
2023-07-11	27.850	28.560	27.560	28.480	27.667	2,411,800
2023-07-10	28.310	28.500	27.500	27.850	27.055	2,324,400
2023-07-07	29.110	29.290	28.150	28.300	27.492	3,310,400
2023-07-06	28.370	30.000	28.230	29.110	28.279	5,408,151
2023-07-05	28.360	29.270	28.350	28.570	27.754	3,115,385
2023-07-04	27.690	28.490	27.350	28.280	27.472	3,484,114
2023-07-03	27.720	27.980	27.200	27.480	26.695	3,855,100
2023-06-30	27.360	27.990	27.350	27.700	26.909	1,841,900
2023-06-29	27.270	27.780	27.120	27.360	26.579	1,703,600
2023-06-28	27.330	27.660	26.890	27.420	26.637	3,244,889
2023-06-27	26.990	27.760	26.740	27.330	26.549	2,851,031
2023-06-26	27.580	28.220	26.810	27.000	26.229	3,790,679
2023-06-21	28.020	28.660	27.770	28.000	27.200	2,835,464
2023-06-20	27.980	28.560	27.840	28.420	27.511	2,762,362
2023-06-19	28.250	28.620	27.740	28.080	27.182	3,938,355
2023-06-16	28.260	28.890	28.150	28.270	27.366	3,052,583
2023-06-15	28.820	28.960	28.150	28.260	27.356	3,554,208
2023-06-14	26.950	29.490	26.860	28.820	27.898	8,327,312
2023-06-13	27.800	27.800	26.330	26.980	26.117	6,116,822
2023-06-12	25.860	26.550	25.670	26.300	25.459	2,431,070
2023-06-09	25.840	26.110	25.390	25.660	24.839	1,934,372
2023-06-08	26.070	26.160	25.800	26.000	25.169	1,447,031
2023-06-07	26.080	26.330	25.780	26.160	25.323	1,368,900
2023-06-06	26.830	27.120	25.750	25.760	24.936	2,591,600
2023-06-05	26.280	27.040	26.220	26.950	26.088	3,358,017
2023-06-02	26.530	26.540	25.930	26.280	25.440	3,051,286
2023-06-01	26.730	26.970	26.210	26.520	25.672	3,484,113
2023-05-31	27.260	27.290	26.100	26.600	25.749	3,744,384
2023-05-30	27.000	27.270	26.500	27.120	26.253	2,417,937
2023-05-29	27.720	27.790	26.760	27.100	26.233	2,955,984
2023-05-26	27.340	27.670	27.000	27.590	26.708	1,670,010
2023-05-25	27.490	27.750	27.000	27.350	26.475	1,992,300
2023-05-24	27.350	27.750	27.170	27.490	26.611	1,369,506
2023-05-23	27.800	27.870	27.350	27.450	26.572	1,187,594
2023-05-22	27.680	27.820	27.190	27.610	26.727	1,342,626
2023-05-19	27.420	27.880	27.110	27.630	26.746	1,788,126
2023-05-18	27.470	27.660	26.920	27.320	26.446	2,713,140
2023-05-17	26.070	27.600	26.010	27.510	26.630	6,648,001
2023-05-16	25.860	26.410	25.450	26.070	25.236	2,483,932
2023-05-15	25.610	26.080	25.060	25.860	25.033	2,370,999
2023-05-12	25.560	26.020	25.350	25.410	24.597	1,687,853
2023-05-11	25.980	26.100	25.490	25.630	24.810	2,869,365
2023-05-10	25.630	25.980	25.200	25.920	25.091	3,029,371
2023-05-09	25.800	26.580	25.360	25.590	24.772	4,653,621
2023-05-08	26.050	26.620	25.430	25.930	25.101	5,143,103

← NewerPage 14 of 21 · 1,219 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.