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
2022-02-09	31.910	32.100	30.680	31.620	30.360	4,276,436
2022-02-08	32.200	32.370	31.250	31.940	30.667	2,916,069
2022-02-07	33.650	33.780	32.120	32.270	30.984	3,660,099
2022-01-28	32.980	33.500	32.300	32.740	31.435	3,477,327
2022-01-27	33.640	33.870	32.200	33.000	31.685	6,308,675
2022-01-26	32.770	33.590	32.680	33.380	32.050	4,095,540
2022-01-25	33.710	34.400	32.720	32.770	31.464	5,248,978
2022-01-24	33.030	34.380	32.810	33.970	32.616	3,500,599
2022-01-21	33.550	34.410	33.230	33.360	32.031	3,236,403
2022-01-20	35.130	35.220	33.460	33.600	32.261	4,710,605
2022-01-19	35.390	36.380	34.610	34.850	33.461	3,895,527
2022-01-18	36.350	36.780	34.870	35.630	34.210	5,575,977
2022-01-17	34.950	37.150	34.720	36.390	34.940	6,728,751
2022-01-14	34.020	35.120	34.000	34.690	33.308	2,990,880
2022-01-13	35.310	35.680	34.290	34.310	32.943	3,401,100
2022-01-12	33.870	35.980	33.870	35.450	34.037	6,098,675
2022-01-11	34.130	34.430	33.620	33.700	32.357	3,775,690
2022-01-10	34.200	34.770	33.950	34.400	33.029	3,224,378
2022-01-07	35.120	35.460	34.200	34.200	32.837	2,846,102
2022-01-06	34.010	35.400	34.010	35.220	33.817	3,501,716
2022-01-05	35.620	35.950	34.060	34.380	33.010	7,200,036
2022-01-04	37.200	37.210	35.450	35.610	34.191	4,536,127
2021-12-31	37.860	38.130	36.410	37.200	35.718	3,990,104
2021-12-30	36.170	37.880	36.100	37.690	36.188	4,906,521
2021-12-29	37.280	37.350	36.010	36.310	34.863	3,382,674
2021-12-28	37.290	37.420	36.580	37.050	35.574	2,352,303
2021-12-27	37.980	37.980	36.550	37.040	35.564	5,569,745
2021-12-24	38.430	38.430	37.370	37.980	36.467	3,455,429
2021-12-23	37.300	38.370	37.300	38.300	36.774	7,546,833
2021-12-22	36.730	37.110	36.440	36.680	35.218	3,662,500
2021-12-21	36.600	37.290	36.410	36.860	35.391	3,497,868
2021-12-20	38.000	38.200	36.330	36.450	34.998	5,778,693
2021-12-17	37.700	38.180	36.700	37.500	36.006	5,295,619
2021-12-16	37.860	38.780	37.270	37.700	36.198	5,045,244
2021-12-15	36.290	38.290	36.110	37.570	36.073	7,264,199
2021-12-14	36.790	36.980	36.110	36.660	35.199	6,093,079
2021-12-13	35.910	37.570	35.240	37.070	35.593	12,251,488
2021-12-10	36.270	36.460	35.420	36.250	34.806	4,938,834
2021-12-09	34.910	37.120	34.700	36.300	34.854	12,171,673
2021-12-08	34.180	35.110	34.180	34.700	33.317	8,897,257
2021-12-07	35.680	36.200	33.820	34.100	32.741	11,430,494
2021-12-06	37.270	37.380	35.600	35.810	34.383	9,273,795
2021-12-03	36.110	37.500	36.000	37.050	35.574	13,867,984
2021-12-02	34.990	37.660	34.980	36.440	34.988	22,934,421
2021-12-01	35.000	35.880	33.550	34.240	32.876	15,456,443
2021-11-30	33.940	34.370	33.080	33.550	32.213	5,233,200
2021-11-29	33.200	34.130	32.950	33.580	32.242	7,020,483
2021-11-26	33.430	34.400	32.880	33.540	32.204	8,498,587
2021-11-25	32.990	33.340	32.560	33.110	31.791	6,201,930
2021-11-24	32.890	33.650	32.750	32.980	31.666	7,123,758
2021-11-23	33.000	33.380	32.100	33.000	31.685	10,629,421
2021-11-22	32.200	34.200	32.200	33.240	31.916	17,123,108
2021-11-19	30.810	32.180	30.720	32.040	30.763	10,418,349
2021-11-18	30.500	31.100	30.400	30.830	29.602	5,815,995
2021-11-17	30.370	30.660	30.130	30.400	29.189	2,580,872
2021-11-16	30.700	31.070	30.240	30.370	29.160	4,364,404
2021-11-15	30.400	30.950	30.340	30.780	29.554	5,120,213
2021-11-12	30.060	30.470	29.910	30.340	29.131	5,143,709
2021-11-11	30.000	30.300	29.820	30.060	28.862	3,497,312
2021-11-10	29.910	30.300	29.620	30.130	28.929	4,098,755

← NewerPage 20 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.