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
2023-02-06	31.390	31.470	30.420	30.600	29.621	3,319,693
2023-02-03	30.280	31.880	30.080	31.350	30.347	5,243,164
2023-02-02	30.140	30.530	29.750	30.250	29.283	2,433,121
2023-02-01	30.630	30.650	29.610	30.140	29.176	4,186,154
2023-01-31	31.310	31.450	30.360	30.610	29.631	3,524,802
2023-01-30	30.260	31.690	29.500	31.350	30.347	6,506,233
2023-01-20	31.390	31.700	30.020	30.220	29.254	5,117,435
2023-01-19	30.420	31.710	30.000	31.540	30.531	5,003,936
2023-01-18	30.460	30.700	29.800	30.590	29.612	3,328,494
2023-01-17	28.170	30.860	28.070	30.440	29.467	8,137,222
2023-01-16	27.110	28.480	27.010	28.170	27.269	3,050,788
2023-01-13	28.200	28.200	27.110	27.390	26.514	1,554,712
2023-01-12	27.650	28.200	27.490	27.690	26.805	1,432,065
2023-01-11	28.590	28.590	27.730	27.800	26.911	1,863,389
2023-01-10	28.360	28.980	28.010	28.640	27.724	2,238,970
2023-01-09	28.430	28.790	27.680	28.000	27.105	2,880,321
2023-01-06	28.450	29.620	28.190	28.500	27.589	4,580,802
2023-01-05	28.080	28.660	27.500	28.340	27.434	2,775,879
2023-01-04	28.710	28.880	27.650	28.310	27.405	3,594,756
2023-01-03	28.250	29.250	27.570	28.820	27.898	2,561,300
2022-12-30	27.550	28.350	27.430	28.230	27.327	2,323,903
2022-12-29	27.440	28.080	27.060	27.520	26.640	1,440,106
2022-12-28	27.180	27.550	27.180	27.370	26.495	1,369,200
2022-12-27	28.000	28.450	27.150	27.480	26.601	1,450,932
2022-12-26	26.410	27.880	26.160	27.760	26.872	2,361,358
2022-12-23	26.390	26.610	25.920	26.400	25.556	2,759,526
2022-12-22	27.190	27.460	26.590	26.600	25.749	1,966,900
2022-12-21	27.300	27.810	26.760	27.160	26.291	2,085,556
2022-12-20	27.010	27.500	26.880	27.300	26.427	1,282,579
2022-12-19	27.780	27.980	27.060	27.180	26.311	1,837,539
2022-12-16	28.210	28.460	27.650	27.810	26.921	1,545,735
2022-12-15	27.850	29.490	27.710	28.450	27.540	4,796,742
2022-12-14	28.390	28.960	27.700	27.850	26.959	3,711,140
2022-12-13	28.820	29.500	27.770	28.050	27.153	4,922,857
2022-12-12	29.220	29.500	28.850	29.080	28.150	2,514,502
2022-12-09	28.360	29.680	28.180	29.190	28.257	3,306,857
2022-12-08	28.950	28.950	28.250	28.390	27.482	1,544,443
2022-12-07	28.500	28.810	27.840	28.690	27.773	3,323,910
2022-12-06	27.180	28.760	27.020	28.090	27.192	5,170,263
2022-12-05	27.380	28.280	27.020	27.320	26.446	3,723,907
2022-12-02	27.150	27.350	26.780	27.160	26.291	1,572,745
2022-12-01	27.200	27.380	26.350	27.150	26.282	2,983,147
2022-11-30	26.700	27.060	26.330	26.540	25.691	1,194,343
2022-11-29	26.500	27.450	26.450	26.710	25.856	3,234,568
2022-11-28	25.880	26.380	25.850	26.110	25.275	2,161,644
2022-11-25	26.800	27.000	26.200	26.380	25.536	1,623,320
2022-11-24	27.100	27.310	26.510	26.970	26.108	1,362,505
2022-11-23	26.600	27.460	26.000	27.050	26.185	3,046,061
2022-11-22	27.000	27.560	26.660	26.790	25.933	2,156,264
2022-11-21	27.570	27.800	26.900	27.160	26.291	3,025,360
2022-11-18	28.130	29.880	27.550	27.600	26.717	6,638,512
2022-11-17	28.100	28.420	27.430	28.180	27.279	4,121,275
2022-11-16	28.930	29.030	27.890	28.280	27.376	4,671,177
2022-11-15	26.720	29.180	26.720	28.680	27.763	12,457,284
2022-11-14	26.280	27.250	26.260	26.550	25.701	3,504,334
2022-11-11	27.400	27.860	26.260	26.510	25.662	5,173,357
2022-11-10	25.990	27.010	25.900	27.000	26.137	6,176,894
2022-11-09	25.380	26.660	24.600	26.270	25.430	5,078,568
2022-11-08	25.920	26.490	25.170	25.330	24.520	2,125,800
2022-11-07	25.130	26.230	25.020	25.900	25.072	4,235,620

← NewerPage 16 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.