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
2022-05-11	22.430	24.090	22.340	23.870	22.919	6,529,791
2022-05-10	22.060	22.820	21.890	22.300	21.411	2,354,669
2022-05-09	22.570	22.800	22.160	22.350	21.459	2,021,520
2022-05-06	22.310	22.920	22.010	22.700	21.796	2,961,229
2022-05-05	23.350	23.880	23.090	23.160	22.237	4,255,404
2022-04-29	21.770	23.880	21.260	23.720	22.775	6,690,632
2022-04-28	22.680	22.750	21.950	22.070	21.191	2,361,756
2022-04-27	21.800	23.300	21.650	22.890	21.978	3,351,668
2022-04-26	21.370	22.540	20.980	21.970	21.095	6,333,366
2022-04-25	22.890	22.950	21.160	21.230	20.384	5,530,880
2022-04-22	23.800	23.870	22.780	23.070	22.151	3,232,736
2022-04-21	24.640	25.000	23.810	23.880	22.929	4,033,961
2022-04-20	23.740	24.950	23.660	24.760	23.773	6,876,807
2022-04-19	24.770	25.800	23.600	24.010	23.053	5,478,722
2022-04-18	23.240	24.340	22.770	24.150	23.188	3,416,808
2022-04-15	23.550	23.550	22.880	23.000	22.084	2,546,244
2022-04-14	22.760	23.850	22.720	23.550	22.612	4,886,734
2022-04-13	23.680	23.680	22.540	22.660	21.757	5,365,443
2022-04-12	23.790	24.070	23.030	23.600	22.660	5,790,076
2022-04-11	24.820	24.880	24.000	24.090	23.130	4,244,737
2022-04-08	24.780	25.150	24.000	24.750	23.764	3,859,178
2022-04-07	25.500	25.500	24.580	24.630	23.649	3,739,416
2022-04-06	25.760	25.760	24.920	25.330	24.321	4,515,210
2022-04-01	25.810	26.190	25.470	25.790	24.762	3,363,108
2022-03-31	26.590	26.590	25.900	26.050	25.012	2,251,111
2022-03-30	26.260	26.660	26.080	26.500	25.444	2,269,351
2022-03-29	26.800	26.800	25.880	26.140	25.098	3,963,132
2022-03-28	26.800	27.100	26.330	26.510	25.454	4,016,378
2022-03-25	27.680	27.700	26.960	27.010	25.934	3,510,969
2022-03-24	27.130	27.720	26.680	27.450	26.356	4,111,180
2022-03-23	27.580	27.580	27.110	27.280	26.193	2,195,791
2022-03-22	27.390	27.580	26.930	27.240	26.155	2,589,521
2022-03-21	27.190	27.540	26.860	27.240	26.155	2,814,418
2022-03-18	27.300	27.340	26.700	27.080	26.001	3,548,953
2022-03-17	27.200	27.760	27.010	27.350	26.260	5,057,001
2022-03-16	26.680	27.070	25.720	27.000	25.924	5,471,735
2022-03-15	27.410	27.500	26.120	26.150	25.108	5,340,190
2022-03-14	28.350	28.480	27.520	27.560	26.462	4,307,342
2022-03-11	28.500	29.000	27.350	28.950	27.796	8,580,062
2022-03-10	28.880	29.450	28.790	28.870	27.720	6,250,229
2022-03-09	28.230	28.680	27.400	28.220	27.096	5,543,672
2022-03-08	28.710	29.080	27.920	28.000	26.884	4,316,466
2022-03-07	29.020	29.160	28.480	28.630	27.489	4,965,834
2022-03-04	29.700	30.190	29.130	29.170	28.008	4,490,767
2022-03-03	31.470	31.760	29.380	30.000	28.805	7,153,977
2022-03-02	31.610	31.670	30.880	31.130	29.890	2,679,501
2022-03-01	31.530	31.800	31.160	31.740	30.475	3,325,219
2022-02-28	31.560	31.680	30.800	31.510	30.254	6,025,227
2022-02-25	32.880	33.290	31.470	31.600	30.341	7,912,346
2022-02-24	33.000	33.680	32.180	32.500	31.205	4,536,635
2022-02-23	31.270	33.430	31.270	33.280	31.954	6,911,676
2022-02-22	32.590	32.590	30.480	31.150	29.909	3,727,088
2022-02-21	31.990	31.990	31.180	31.590	30.331	3,397,516
2022-02-18	32.500	32.500	31.780	32.110	30.831	2,182,390
2022-02-17	31.590	32.660	31.510	32.560	31.263	2,871,754
2022-02-16	32.250	32.250	31.610	31.660	30.399	2,401,749
2022-02-15	30.790	32.170	30.600	31.900	30.629	3,725,853
2022-02-14	30.570	31.150	30.270	30.680	29.458	2,676,322
2022-02-11	31.530	31.960	30.830	30.930	29.698	3,563,000
2022-02-10	31.730	32.070	31.200	31.550	30.293	4,048,364

← NewerPage 19 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.