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
2025-01-23	19.810	19.880	18.800	18.840	18.593	7,087,412
2025-01-22	19.750	19.920	19.380	19.580	19.324	3,572,360
2025-01-21	19.970	20.080	19.620	19.880	19.620	2,681,800
2025-01-20	19.490	20.150	19.350	19.970	19.709	5,152,815
2025-01-17	18.810	19.530	18.700	19.340	19.087	4,529,916
2025-01-16	19.050	19.090	18.770	18.880	18.633	3,561,257
2025-01-15	19.200	19.340	18.800	18.960	18.712	4,345,300
2025-01-14	18.770	19.320	18.590	19.240	18.988	6,038,559
2025-01-13	18.440	18.770	18.250	18.670	18.426	3,006,000
2025-01-10	18.900	19.220	18.610	18.610	18.366	3,351,800
2025-01-09	18.870	19.590	18.820	18.970	18.722	4,987,093
2025-01-08	19.190	19.260	18.290	19.050	18.801	6,464,723
2025-01-07	19.200	19.400	18.950	19.280	19.028	3,581,835
2025-01-06	19.280	19.630	18.970	19.180	18.929	5,238,286
2025-01-03	20.200	20.400	19.330	19.440	19.185	6,583,737
2025-01-02	20.520	21.100	19.960	20.120	19.857	8,454,095
2024-12-31	22.360	23.100	20.720	20.750	20.478	14,897,490
2024-12-30	21.600	22.450	21.600	21.790	21.505	7,269,237
2024-12-27	21.670	22.040	21.450	21.760	21.475	6,858,700
2024-12-26	21.490	21.980	21.310	21.690	21.406	4,624,100
2024-12-25	21.430	21.720	21.270	21.470	21.189	3,632,200
2024-12-24	21.330	21.880	21.330	21.490	21.209	4,600,122
2024-12-23	21.670	21.940	21.060	21.330	21.051	5,716,715
2024-12-20	22.240	22.470	21.720	21.810	21.524	6,279,349
2024-12-19	21.670	22.400	21.380	22.230	21.939	8,858,058
2024-12-18	20.740	22.040	20.680	21.870	21.584	11,884,663
2024-12-17	20.790	21.160	20.420	20.660	20.389	7,342,796
2024-12-16	21.380	21.490	20.610	20.790	20.518	7,410,512
2024-12-13	21.700	21.710	21.270	21.500	21.218	5,104,844
2024-12-12	22.450	22.540	21.590	21.810	21.524	7,869,837
2024-12-11	22.310	22.550	22.300	22.440	22.146	5,350,139
2024-12-10	23.060	23.190	22.340	22.420	22.126	7,655,877
2024-12-09	22.730	22.950	22.300	22.600	22.304	6,481,020
2024-12-06	22.600	23.170	21.590	22.720	22.423	11,365,476
2024-12-05	21.760	22.220	21.710	21.950	21.663	4,156,430
2024-12-04	22.280	22.500	21.740	21.920	21.633	6,849,060
2024-12-03	22.590	22.800	22.010	22.340	22.047	8,371,966
2024-12-02	21.240	22.930	21.070	22.600	22.304	12,891,990
2024-11-29	20.260	21.730	20.260	21.080	20.804	6,974,299
2024-11-28	20.560	21.090	20.360	20.420	20.036	5,421,073
2024-11-27	20.320	20.760	19.950	20.750	20.360	4,741,219
2024-11-26	21.400	21.440	20.400	20.450	20.066	6,064,800
2024-11-25	21.300	21.600	20.810	21.060	20.664	4,791,458
2024-11-22	21.980	22.250	21.230	21.300	20.900	5,713,100
2024-11-21	22.100	22.130	21.760	22.060	21.645	4,448,604
2024-11-20	21.980	22.290	21.650	22.030	21.616	5,886,962
2024-11-19	20.860	22.280	20.660	22.000	21.586	9,647,825
2024-11-18	21.220	21.360	20.510	20.600	20.213	5,362,301
2024-11-15	20.930	21.770	20.880	21.230	20.831	6,272,571
2024-11-14	21.520	21.610	20.980	20.990	20.595	4,438,700
2024-11-13	21.350	21.630	20.910	21.610	21.204	6,170,032
2024-11-12	22.210	22.220	21.330	21.530	21.125	8,546,531
2024-11-11	21.890	22.380	21.710	22.050	21.635	7,314,000
2024-11-08	22.240	22.380	21.910	22.100	21.685	5,918,700
2024-11-07	21.460	22.090	21.310	22.000	21.586	5,136,533
2024-11-06	21.820	21.980	21.300	21.530	21.125	6,397,115
2024-11-05	21.410	21.990	21.210	21.810	21.400	6,160,743
2024-11-04	20.500	21.420	20.400	21.410	21.007	4,277,660
2024-11-01	21.380	21.380	20.550	20.600	20.213	7,054,396
2024-10-31	21.400	21.520	20.910	21.390	20.988	5,710,920

← NewerPage 8 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.