Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 0.00%

← 002859.SHE stock page

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
2021-11-09	29.580	30.040	29.380	29.910	28.718	3,149,433
2021-11-08	29.850	29.970	29.180	29.750	28.565	2,900,156
2021-11-05	29.950	30.200	29.500	29.850	28.661	3,709,189
2021-11-04	29.850	30.240	29.580	29.920	28.728	5,420,925
2021-11-03	29.260	30.330	29.260	29.900	28.709	7,734,074
2021-11-02	29.200	29.600	28.900	29.160	27.998	4,358,744
2021-11-01	27.550	29.380	27.500	29.330	28.161	9,048,976
2021-10-29	27.840	27.960	27.410	27.560	26.462	3,073,740
2021-10-28	27.640	28.280	27.480	27.710	26.606	3,788,622
2021-10-27	27.460	28.250	26.960	27.900	26.788	5,439,853
2021-10-26	27.660	28.060	27.610	27.830	26.721	3,843,760
2021-10-25	28.460	28.620	27.300	27.400	26.308	7,762,371
2021-10-22	29.060	29.280	28.530	28.700	27.556	3,262,702
2021-10-21	28.990	29.260	28.750	29.130	27.969	2,278,025
2021-10-20	29.270	29.370	28.790	28.860	27.710	2,913,245
2021-10-19	28.390	29.350	28.350	29.250	28.085	4,860,240
2021-10-18	28.630	29.180	28.150	28.390	27.259	4,180,098
2021-10-15	29.080	29.420	28.630	29.000	27.845	3,144,800
2021-10-14	28.720	29.020	28.520	28.700	27.556	1,813,291

← NewerPage 21 of 21 · 1,219 trading days

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.