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
2022-11-04	24.470	25.300	24.400	25.090	24.288	2,561,420
2022-11-03	23.900	24.690	23.660	24.510	23.726	2,326,623
2022-11-02	23.450	24.330	23.010	23.920	23.155	4,311,916
2022-11-01	22.400	23.300	22.370	23.220	22.477	3,650,508
2022-10-31	22.260	22.790	22.180	22.400	21.684	1,842,500
2022-10-28	23.170	23.580	22.100	22.260	21.548	2,296,663
2022-10-27	22.890	23.900	22.820	23.290	22.545	2,544,642
2022-10-26	22.400	23.600	21.530	23.060	22.323	4,652,288
2022-10-25	22.190	23.280	22.190	22.530	21.810	3,179,824
2022-10-24	23.050	23.670	22.660	23.240	22.497	2,251,375
2022-10-21	23.590	23.690	23.000	23.030	22.294	1,328,479
2022-10-20	23.360	24.000	22.690	23.590	22.836	1,814,475
2022-10-19	24.100	24.100	23.300	23.360	22.613	1,170,050
2022-10-18	23.750	24.050	23.610	24.000	23.233	1,049,237
2022-10-17	23.000	23.900	22.980	23.790	23.029	1,402,264
2022-10-14	22.600	23.290	22.590	23.080	22.342	1,348,521
2022-10-13	22.020	22.930	22.020	22.480	21.761	1,415,851
2022-10-12	21.780	22.350	20.880	22.270	21.558	3,635,299
2022-10-11	22.850	22.990	21.780	21.800	21.103	3,801,221
2022-10-10	23.900	23.900	22.780	22.820	22.090	1,786,699
2022-09-30	24.300	24.430	23.590	24.090	23.320	1,551,636
2022-09-29	24.340	25.200	24.300	24.450	23.668	2,001,657
2022-09-28	24.590	24.780	24.200	24.290	23.513	2,081,030
2022-09-27	24.220	24.600	23.910	24.480	23.697	2,099,771
2022-09-26	23.390	24.260	23.310	23.850	23.087	1,827,154
2022-09-23	23.900	24.150	22.960	23.600	22.845	2,528,661
2022-09-22	23.600	24.140	23.270	23.980	23.213	1,921,231
2022-09-21	23.370	24.050	22.920	23.690	22.932	2,627,575
2022-09-20	23.940	24.310	23.270	23.430	22.681	2,389,534
2022-09-19	23.800	23.900	23.120	23.660	22.903	1,305,660
2022-09-16	23.900	24.500	23.600	23.760	23.000	2,254,000
2022-09-15	24.930	24.930	23.660	23.930	23.165	2,880,430
2022-09-14	24.660	25.300	24.560	24.840	24.046	1,615,049
2022-09-13	25.260	25.500	24.920	25.000	24.201	1,273,460
2022-09-09	25.380	25.660	24.950	25.130	24.326	1,101,406
2022-09-08	25.520	25.980	25.250	25.350	24.539	1,569,324
2022-09-07	25.240	26.270	25.060	25.670	24.849	2,931,200
2022-09-06	25.160	25.420	24.550	25.320	24.510	3,023,355
2022-09-05	25.210	25.570	24.670	25.150	24.346	2,184,464
2022-09-02	24.810	25.580	24.580	25.210	24.404	2,364,838
2022-09-01	25.000	25.050	24.550	24.680	23.891	2,296,095
2022-08-31	25.500	25.810	24.820	24.910	24.113	3,268,545
2022-08-30	26.330	26.330	25.370	25.500	24.685	3,732,800
2022-08-29	25.500	26.620	25.200	26.090	25.256	3,284,400
2022-08-26	26.080	26.500	25.730	25.750	24.927	2,534,741
2022-08-25	26.060	26.450	25.800	25.970	25.140	3,453,418
2022-08-24	27.090	27.200	25.800	25.900	25.072	5,852,480
2022-08-23	27.980	28.090	26.700	26.990	26.127	5,054,676
2022-08-22	27.290	29.000	27.270	27.900	27.008	7,083,493
2022-08-19	27.740	28.500	27.440	27.500	26.621	5,785,097
2022-08-18	27.980	28.040	27.400	27.750	26.863	4,521,060
2022-08-17	27.640	28.300	27.210	27.990	27.095	4,929,344
2022-08-16	27.330	28.350	27.020	27.640	26.756	4,415,380
2022-08-15	26.740	27.420	26.310	27.310	26.437	3,935,160
2022-08-12	27.740	27.800	26.800	26.860	26.001	3,278,118
2022-08-11	27.250	27.690	27.100	27.380	26.504	2,952,675
2022-08-10	26.670	27.660	26.500	27.270	26.398	4,677,061
2022-08-09	25.750	27.110	25.580	26.800	25.943	4,666,040
2022-08-08	26.700	26.710	25.720	25.960	25.130	4,172,049
2022-08-05	24.990	26.300	24.660	26.290	25.449	7,310,480

← NewerPage 17 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.