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
2022-08-04	25.070	25.390	24.510	24.820	24.026	3,186,878
2022-08-03	24.790	26.120	24.710	24.790	23.997	5,906,344
2022-08-02	24.680	25.200	23.850	24.650	23.862	5,853,049
2022-08-01	24.080	24.990	23.440	24.960	24.162	3,896,807
2022-07-29	24.820	24.870	24.100	24.240	23.465	3,010,048
2022-07-28	24.680	25.620	24.670	24.870	24.075	3,378,880
2022-07-27	24.360	24.640	24.200	24.460	23.678	1,783,196
2022-07-26	24.350	24.860	24.120	24.350	23.571	1,650,542
2022-07-25	24.950	25.120	24.170	24.530	23.746	3,302,867
2022-07-22	25.700	26.100	24.820	25.020	24.220	4,000,520
2022-07-21	25.380	26.340	25.180	25.810	24.985	4,201,008
2022-07-20	24.230	25.570	24.150	25.420	24.607	5,419,267
2022-07-19	23.850	24.650	23.750	24.090	23.320	3,307,401
2022-07-18	24.210	24.390	23.650	23.850	23.087	3,619,057
2022-07-15	23.100	24.780	22.880	24.180	23.407	7,047,267
2022-07-14	22.880	23.460	22.790	23.090	22.352	2,397,380
2022-07-13	23.000	23.470	22.760	22.970	22.235	3,199,737
2022-07-12	24.200	24.440	23.190	23.240	22.497	4,163,560
2022-07-11	25.110	25.110	24.070	24.180	23.407	4,452,660
2022-07-08	25.850	25.980	25.100	25.190	24.384	3,130,458
2022-07-07	25.890	26.210	25.230	25.690	24.868	4,204,678
2022-07-06	25.440	26.260	25.200	25.760	24.936	4,047,433
2022-07-05	26.420	26.590	24.950	25.450	24.636	4,588,311
2022-07-04	27.160	27.270	26.000	26.430	25.585	4,629,840
2022-07-01	27.650	27.700	26.850	27.160	26.291	3,445,800
2022-06-30	27.840	27.900	26.750	27.520	26.640	4,023,404
2022-06-29	28.070	28.390	27.000	27.070	26.204	5,424,043
2022-06-28	27.780	27.980	27.180	27.920	27.027	5,343,961
2022-06-27	26.550	27.980	26.260	27.760	26.872	7,642,902
2022-06-24	26.840	27.080	26.340	26.470	25.624	4,765,738
2022-06-23	26.330	26.970	25.810	26.720	25.866	5,148,100
2022-06-22	27.000	28.000	26.150	26.230	25.391	14,544,079
2022-06-21	26.200	26.400	25.140	25.480	24.665	3,963,511
2022-06-20	24.390	26.200	24.250	25.620	24.801	7,045,856
2022-06-17	23.980	24.240	23.330	24.180	23.407	3,076,040
2022-06-16	24.090	24.480	23.900	23.950	23.184	2,756,220
2022-06-15	24.040	24.640	24.010	24.130	23.358	3,382,360
2022-06-14	24.140	24.200	23.420	24.070	23.300	2,278,778
2022-06-13	24.400	25.080	24.080	24.340	23.562	3,144,946
2022-06-10	24.200	24.740	24.140	24.630	23.842	1,619,380
2022-06-09	24.600	25.300	24.170	24.610	23.629	3,099,905
2022-06-08	25.150	25.400	24.460	24.800	23.812	2,426,447
2022-06-07	24.990	25.590	24.910	25.160	24.158	2,780,260
2022-06-06	24.910	25.200	24.720	24.970	23.975	2,882,078
2022-06-02	24.980	25.290	24.440	24.910	23.917	4,699,440
2022-06-01	23.500	25.870	23.500	25.190	24.186	9,924,518
2022-05-31	22.960	23.570	22.660	23.520	22.583	2,508,220
2022-05-30	22.830	23.000	22.540	22.920	22.007	1,141,980
2022-05-27	22.860	23.160	22.420	22.820	21.911	1,375,227
2022-05-26	23.090	23.190	22.410	22.770	21.863	2,020,600
2022-05-25	23.160	23.370	22.500	23.060	22.141	3,373,700
2022-05-24	24.260	24.540	23.000	23.330	22.400	4,490,763
2022-05-23	24.020	24.350	23.930	24.250	23.284	1,278,625
2022-05-20	24.490	24.590	24.000	24.260	23.293	1,584,557
2022-05-19	23.550	24.380	23.400	24.310	23.341	1,701,235
2022-05-18	24.550	24.550	23.800	23.880	22.929	2,635,374
2022-05-17	24.330	24.700	23.980	24.650	23.668	4,391,196
2022-05-16	23.700	24.500	23.320	24.100	23.140	3,469,403
2022-05-13	23.700	23.820	23.240	23.530	22.592	2,029,160
2022-05-12	23.600	23.860	23.230	23.650	22.708	2,957,040

← NewerPage 18 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.