Changsha Jingjia Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	69.730	71.150	69.160	69.940	69.756	10,152,983
2024-04-29	69.010	71.760	68.580	69.740	69.556	15,299,838
2024-04-26	67.400	69.500	66.990	69.200	69.018	16,204,707
2024-04-25	66.600	66.600	65.100	65.360	65.188	9,522,399
2024-04-24	63.700	67.000	63.600	66.650	66.475	12,577,321
2024-04-23	63.200	64.830	63.200	63.700	63.532	7,114,334
2024-04-22	61.500	64.170	60.500	63.270	63.103	9,075,774
2024-04-19	63.300	65.300	62.620	63.320	63.153	7,138,632
2024-04-18	63.710	66.000	63.430	64.150	63.981	10,762,567
2024-04-17	61.230	65.180	61.230	64.750	64.580	12,209,713
2024-04-16	63.400	64.850	60.000	60.030	59.872	10,802,814
2024-04-15	66.780	66.990	63.170	64.090	63.921	11,687,454
2024-04-12	66.200	67.990	66.200	66.780	66.604	10,591,415
2024-04-11	65.050	67.470	65.050	65.910	65.736	9,734,035
2024-04-10	67.740	68.260	65.250	65.280	65.108	10,331,380
2024-04-09	69.000	69.460	67.430	68.260	68.080	7,963,316
2024-04-08	69.290	70.530	68.880	69.080	68.898	8,210,030
2024-04-03	71.290	71.870	69.100	69.480	69.297	12,773,837
2024-04-02	75.130	75.710	71.200	71.700	71.511	18,523,287
2024-04-01	74.980	76.500	74.190	75.880	75.680	15,599,882
2024-03-29	73.720	75.150	72.610	73.900	73.705	8,647,066
2024-03-28	72.830	75.760	72.830	74.280	74.084	17,349,666
2024-03-27	74.690	77.200	72.000	73.000	72.808	20,315,925
2024-03-26	77.590	78.690	73.800	75.340	75.142	22,015,595
2024-03-25	80.530	82.150	77.780	77.970	77.765	19,217,847
2024-03-22	83.250	84.680	81.110	81.250	81.036	18,583,691
2024-03-21	83.100	85.300	80.620	84.210	83.988	30,059,678
2024-03-20	83.150	85.830	82.850	83.650	83.430	19,455,538
2024-03-19	87.970	87.980	83.900	84.000	83.779	33,145,865
2024-03-18	89.000	92.300	88.000	89.760	89.524	30,595,684
2024-03-15	91.830	93.290	87.500	90.000	89.763	36,517,155
2024-03-14	84.600	92.500	83.000	92.500	92.256	47,385,976
2024-03-13	87.040	93.400	86.020	87.410	87.180	53,361,934
2024-03-12	75.490	79.660	73.960	77.880	77.675	24,529,473
2024-03-11	74.000	78.980	73.080	76.050	75.850	23,092,403
2024-03-08	70.660	76.420	69.500	75.800	75.600	20,920,280
2024-03-07	73.870	73.870	68.980	70.550	70.364	18,630,303
2024-03-06	68.000	75.220	67.500	73.340	73.147	25,534,061
2024-03-05	66.860	72.500	65.600	68.620	68.439	21,174,335
2024-03-04	66.800	68.830	65.510	67.630	67.452	17,211,753
2024-03-01	63.690	66.800	62.710	66.050	65.876	16,050,035
2024-02-29	58.000	63.190	58.000	63.000	62.834	14,739,729
2024-02-28	63.280	64.660	58.870	58.880	58.725	15,912,430
2024-02-27	59.230	65.000	58.880	63.260	63.093	15,965,111
2024-02-26	58.810	61.600	58.530	59.990	59.832	10,919,146
2024-02-23	60.000	60.340	58.690	59.420	59.264	9,968,635
2024-02-22	58.100	60.760	58.100	58.690	58.536	11,930,463
2024-02-21	56.320	58.710	56.040	56.890	56.740	7,972,452
2024-02-20	57.010	58.070	56.380	57.260	57.109	9,176,301
2024-02-19	57.500	59.870	56.510	58.900	58.745	14,086,311
2024-02-08	52.990	56.380	52.870	54.250	54.107	10,271,145
2024-02-07	49.400	52.970	49.010	52.400	52.262	11,529,560
2024-02-06	43.800	49.580	43.800	49.400	49.270	10,106,495
2024-02-05	47.530	48.940	42.310	44.690	44.572	11,696,749
2024-02-02	50.860	51.600	45.500	48.250	48.123	9,756,923
2024-02-01	50.590	52.300	49.800	51.030	50.896	7,191,621
2024-01-31	52.960	53.960	50.500	50.720	50.586	9,926,936
2024-01-30	55.290	56.330	53.440	53.500	53.359	5,423,664
2024-01-29	56.660	58.360	55.380	55.380	55.234	6,329,576
2024-01-26	57.700	57.970	56.500	56.540	56.391	4,840,390

← NewerPage 11 of 21 · 1,212 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.