Changsha Jingjia Microelectronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	64.590	64.770	63.500	63.620	63.562	5,613,420
2024-07-26	66.000	66.590	63.910	64.760	64.701	9,861,821
2024-07-25	65.040	68.600	64.900	66.080	66.019	13,974,711
2024-07-24	63.000	67.250	62.970	65.060	65.000	11,852,167
2024-07-23	67.280	67.280	63.830	63.960	63.901	9,339,307
2024-07-22	67.200	68.200	67.090	67.450	67.388	8,251,064
2024-07-19	64.600	68.880	64.600	67.710	67.648	16,744,457
2024-07-18	62.700	65.500	62.150	64.960	64.900	11,467,869
2024-07-17	64.450	65.560	63.280	63.300	63.242	9,944,711
2024-07-16	59.870	66.410	59.670	65.270	65.210	18,521,267
2024-07-15	60.600	60.870	59.690	59.890	59.835	3,828,350
2024-07-12	60.350	60.550	59.620	60.350	60.295	4,276,686
2024-07-11	61.220	61.490	60.000	60.860	60.804	6,142,935
2024-07-10	59.980	60.830	59.620	60.070	60.015	4,677,843
2024-07-09	57.500	60.300	57.500	60.280	60.225	7,745,548
2024-07-08	59.690	59.960	57.620	57.900	57.847	5,144,632
2024-07-05	59.740	60.350	58.130	59.910	59.855	5,978,871
2024-07-04	61.510	61.770	59.620	59.670	59.615	4,965,669
2024-07-03	62.060	62.350	60.480	61.230	61.174	4,944,816
2024-07-02	62.380	63.460	61.870	62.060	62.003	4,476,549
2024-07-01	62.960	63.680	60.900	62.760	62.702	6,214,207
2024-06-28	62.600	64.020	62.520	63.230	63.172	5,728,335
2024-06-27	64.060	64.360	62.860	62.970	62.912	4,791,081
2024-06-26	62.990	64.630	62.230	64.500	64.441	6,129,775
2024-06-25	64.980	65.480	61.800	62.870	62.812	9,357,581
2024-06-24	67.020	67.790	64.950	65.110	65.050	8,095,431
2024-06-21	66.970	68.190	65.730	67.810	67.748	8,721,849
2024-06-20	69.500	70.720	67.860	67.950	67.888	11,310,400
2024-06-19	69.980	71.150	68.450	70.190	70.126	11,538,740
2024-06-18	70.220	70.990	69.510	69.920	69.856	9,305,396
2024-06-17	69.030	71.280	68.880	70.330	70.265	11,853,037
2024-06-14	68.680	69.590	67.020	69.500	69.436	10,139,846
2024-06-13	68.810	70.160	68.150	68.620	68.557	11,278,265
2024-06-12	68.500	69.300	68.270	68.460	68.397	7,548,302
2024-06-11	65.600	69.000	65.500	69.000	68.937	11,759,680
2024-06-07	67.860	68.230	64.510	66.450	66.389	11,300,801
2024-06-06	68.250	69.030	66.560	67.510	67.448	10,026,942
2024-06-05	69.300	70.300	67.460	67.570	67.508	9,809,490
2024-06-04	70.300	71.630	69.110	69.900	69.716	11,728,984
2024-06-03	70.700	70.710	68.280	68.920	68.739	10,509,560
2024-05-31	68.810	70.760	68.690	69.350	69.167	10,615,341
2024-05-30	66.500	70.340	65.900	69.170	68.988	12,081,986
2024-05-29	68.500	69.550	67.180	67.620	67.442	10,729,876
2024-05-28	68.110	72.200	66.400	69.250	69.068	20,078,850
2024-05-27	64.650	67.260	63.000	67.210	67.033	10,850,767
2024-05-24	66.420	67.220	63.930	64.060	63.891	7,859,598
2024-05-23	68.490	68.570	65.820	65.820	65.647	8,449,092
2024-05-22	68.600	68.670	67.350	67.990	67.811	5,731,977
2024-05-21	69.770	70.590	68.380	68.510	68.330	7,158,495
2024-05-20	68.050	70.760	67.680	70.120	69.935	9,319,734
2024-05-17	67.050	68.980	66.600	68.690	68.509	7,761,914
2024-05-16	68.290	69.440	67.810	68.050	67.871	7,805,538
2024-05-15	68.290	69.350	67.200	67.610	67.432	7,350,564
2024-05-14	68.960	70.340	67.750	68.860	68.679	7,458,312
2024-05-13	69.500	69.980	67.520	67.980	67.801	8,874,916
2024-05-10	72.000	72.320	69.800	70.350	70.165	10,934,809
2024-05-09	69.210	73.050	69.010	72.610	72.419	14,361,372
2024-05-08	68.990	71.530	68.000	69.820	69.636	10,118,654
2024-05-07	69.770	70.800	68.800	69.640	69.457	8,756,180
2024-05-06	70.900	71.280	69.280	69.780	69.596	9,469,097

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-26	0.0600 CNY
2024-06-05	0.1200 CNY
2023-05-26	0.1200 CNY
2022-06-08	0.2850 CNY
2021-06-16	0.1300 CNY
2020-05-29	0.1200 CNY
2019-05-15	0.1800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.