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
2023-05-05	25.320	25.880	25.010	25.540	24.723	4,280,909
2023-05-04	25.160	26.430	25.090	25.250	24.443	8,489,163
2023-04-28	24.890	25.290	24.320	25.100	24.297	5,477,871
2023-04-27	24.750	25.600	24.500	24.960	24.162	3,236,604
2023-04-26	24.720	25.000	24.100	24.640	23.852	4,569,820
2023-04-25	25.590	25.820	24.500	24.750	23.959	3,974,603
2023-04-24	26.800	26.870	25.320	25.600	24.781	3,933,340
2023-04-21	27.120	27.550	26.600	26.680	25.827	3,042,564
2023-04-20	27.480	27.540	26.830	27.160	26.291	3,513,300
2023-04-19	28.590	28.700	27.230	27.400	26.524	4,199,364
2023-04-18	28.790	28.950	28.000	28.150	27.250	2,583,545
2023-04-17	29.200	29.500	28.450	28.760	27.840	2,666,460
2023-04-14	29.030	29.300	28.560	29.150	28.218	2,839,715
2023-04-13	29.890	29.890	28.570	29.160	28.228	3,112,900
2023-04-12	29.780	30.150	29.020	29.900	28.944	3,441,190
2023-04-11	29.800	30.030	29.500	29.660	28.712	2,162,992
2023-04-10	30.860	30.970	29.430	29.800	28.847	3,993,714
2023-04-07	29.190	30.780	29.000	30.570	29.592	4,730,180
2023-04-06	28.610	30.070	28.610	29.130	28.198	4,918,000
2023-04-04	29.510	29.640	28.400	28.740	27.821	5,368,502
2023-04-03	29.400	30.880	29.400	29.810	28.857	8,152,699
2023-03-31	28.440	29.500	28.410	28.650	27.734	3,693,873
2023-03-30	28.260	29.060	28.160	28.440	27.531	2,701,141
2023-03-29	27.880	28.450	27.390	28.260	27.356	2,707,024
2023-03-28	27.340	28.170	27.120	27.520	26.640	4,576,068
2023-03-27	26.970	27.540	26.780	27.340	26.466	3,817,802
2023-03-24	27.280	27.470	26.400	26.710	25.856	4,470,335
2023-03-23	26.680	27.290	26.530	27.140	26.272	2,571,200
2023-03-22	27.240	27.460	26.780	26.850	25.991	3,953,843
2023-03-21	28.330	28.440	26.500	27.110	26.243	8,196,673
2023-03-20	29.120	29.250	28.030	28.260	27.356	3,363,557
2023-03-17	28.520	29.390	28.520	29.060	28.131	1,703,823
2023-03-16	29.070	29.200	28.510	28.700	27.782	1,389,689
2023-03-15	29.200	29.830	28.700	28.740	27.821	1,955,768
2023-03-14	28.600	29.350	28.130	28.870	27.947	2,924,040
2023-03-13	30.000	30.000	28.720	28.900	27.976	2,467,980
2023-03-10	29.600	30.300	29.460	29.800	28.847	2,054,843
2023-03-09	29.500	30.200	28.910	29.890	28.934	3,138,531
2023-03-08	29.100	29.310	28.690	29.240	28.305	2,336,971
2023-03-07	29.550	29.850	29.100	29.100	28.169	1,933,849
2023-03-06	29.690	30.490	29.080	29.540	28.595	3,346,790
2023-03-03	29.870	30.560	29.600	29.630	28.682	1,794,245
2023-03-02	30.500	30.500	29.500	29.920	28.963	2,214,040
2023-03-01	29.800	30.430	29.620	30.060	29.099	2,091,655
2023-02-28	29.600	30.230	29.600	30.040	29.079	1,414,900
2023-02-27	30.210	30.230	29.440	29.790	28.837	2,617,797
2023-02-24	30.580	30.690	29.720	30.220	29.254	2,604,823
2023-02-23	31.400	31.450	30.280	30.580	29.602	3,448,649
2023-02-22	30.170	31.890	30.100	31.450	30.444	3,321,486
2023-02-21	31.000	31.380	30.160	30.570	29.592	3,161,475
2023-02-20	31.000	31.310	30.380	30.810	29.825	2,133,485
2023-02-17	31.730	31.730	30.560	30.740	29.757	2,161,704
2023-02-16	32.060	32.550	31.490	31.680	30.667	3,209,379
2023-02-15	32.550	32.550	31.630	31.920	30.899	3,853,245
2023-02-14	33.060	33.330	32.400	32.550	31.509	2,375,382
2023-02-13	31.770	34.010	31.400	33.050	31.993	7,072,548
2023-02-10	30.830	32.090	30.720	31.800	30.783	4,922,707
2023-02-09	30.100	31.130	29.860	30.890	29.902	2,883,152
2023-02-08	30.400	30.740	30.000	30.100	29.137	1,234,748
2023-02-07	30.590	30.790	30.070	30.400	29.428	1,995,506

← NewerPage 15 of 21 · 1,212 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.