Changsha Jingjia Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	56.080	58.180	55.620	58.030	57.877	5,977,848
2024-01-24	57.020	57.390	54.480	56.330	56.182	6,105,117
2024-01-23	54.640	57.440	53.880	56.770	56.621	7,197,719
2024-01-22	59.680	59.960	54.990	55.580	55.434	5,972,462
2024-01-19	60.240	60.790	59.100	59.180	59.024	4,003,273
2024-01-18	58.810	60.280	57.380	60.240	60.081	7,530,357
2024-01-17	61.290	61.520	59.150	59.220	59.064	5,018,616
2024-01-16	62.780	63.000	60.140	61.390	61.228	7,702,114
2024-01-15	63.130	64.700	62.380	62.550	62.385	4,861,990
2024-01-12	64.010	64.600	63.110	63.150	62.984	3,739,036
2024-01-11	63.410	64.870	63.340	64.380	64.211	4,176,073
2024-01-10	64.700	64.730	62.450	63.420	63.253	4,706,239
2024-01-09	65.600	66.500	64.280	64.660	64.490	4,719,879
2024-01-08	67.880	68.450	65.230	65.390	65.218	4,827,305
2024-01-05	69.350	70.420	67.910	68.080	67.901	4,185,947
2024-01-04	70.120	71.810	69.920	69.960	69.776	3,994,391
2024-01-03	71.580	72.300	70.600	70.910	70.723	5,350,981
2024-01-02	70.710	74.670	70.000	72.720	72.529	9,550,941
2023-12-29	70.100	70.980	69.770	70.710	70.524	4,249,842
2023-12-28	68.160	70.380	68.050	69.890	69.706	4,521,287
2023-12-27	67.810	69.070	67.810	68.320	68.140	3,201,658
2023-12-26	69.020	69.600	67.500	67.800	67.622	4,853,236
2023-12-25	70.500	71.550	66.000	69.280	69.098	5,673,358
2023-12-22	71.080	72.100	70.100	70.750	70.564	4,932,074
2023-12-21	70.080	71.910	69.880	71.420	71.232	4,285,991
2023-12-20	71.910	72.180	70.500	70.620	70.434	4,018,998
2023-12-19	70.220	73.000	70.220	72.210	72.020	6,269,126
2023-12-18	71.800	71.800	70.000	70.220	70.035	4,985,326
2023-12-15	72.560	72.680	71.700	71.870	71.681	4,265,058
2023-12-14	72.440	72.980	71.370	72.200	72.010	7,530,451
2023-12-13	75.810	76.440	71.840	72.420	72.229	15,720,700
2023-12-12	78.800	79.500	76.180	76.370	76.169	8,591,849
2023-12-11	77.860	79.440	77.000	78.990	78.782	6,975,032
2023-12-08	76.450	79.750	76.400	78.740	78.533	11,340,998
2023-12-07	75.990	76.790	75.150	76.150	75.950	5,999,736
2023-12-06	75.150	77.240	75.030	76.170	75.969	6,799,636
2023-12-05	79.970	79.970	75.000	75.680	75.481	14,876,769
2023-12-04	84.000	86.470	79.990	80.050	79.839	13,044,988
2023-12-01	82.890	85.280	82.580	84.880	84.657	10,197,082
2023-11-30	81.990	83.450	81.160	83.450	83.230	8,800,149
2023-11-29	81.280	83.630	80.800	82.260	82.043	8,713,925
2023-11-28	82.000	83.130	81.280	81.950	81.734	6,482,686
2023-11-27	79.940	82.980	79.680	82.340	82.123	8,499,249
2023-11-24	82.410	82.880	80.650	80.810	80.597	7,731,999
2023-11-23	79.150	83.510	78.300	83.230	83.011	14,404,944
2023-11-22	82.200	82.900	79.480	79.510	79.301	11,208,530
2023-11-21	85.600	86.300	81.880	82.300	82.083	12,722,095
2023-11-20	85.600	87.180	83.910	86.070	85.843	11,744,775
2023-11-17	84.000	86.000	83.760	85.190	84.966	9,032,218
2023-11-16	86.200	87.550	84.070	84.380	84.158	10,539,132
2023-11-15	89.080	89.230	86.300	86.400	86.173	16,045,446
2023-11-14	85.500	89.720	84.790	89.060	88.826	22,656,171
2023-11-13	85.320	85.850	83.610	85.790	85.564	10,340,295
2023-11-10	81.000	88.480	80.650	85.410	85.185	17,827,385
2023-11-09	84.890	86.690	82.800	83.210	82.991	14,052,564
2023-11-08	84.600	88.760	83.040	85.900	85.674	23,094,774
2023-11-07	81.800	84.570	81.660	84.030	83.809	13,143,730
2023-11-06	81.300	83.300	80.500	82.780	82.562	13,148,689
2023-11-03	78.510	80.880	78.480	80.150	79.939	9,754,422
2023-11-02	82.500	83.730	78.890	78.950	78.742	14,364,820

← NewerPage 12 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.