Changsha Jingjia Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	82.500	85.280	81.500	83.400	83.180	15,513,201
2023-10-31	82.880	82.880	80.720	82.150	81.934	10,170,976
2023-10-30	79.300	83.540	78.620	82.850	82.632	16,525,685
2023-10-27	81.000	82.880	79.210	80.640	80.428	14,070,176
2023-10-26	80.000	83.580	77.770	81.800	81.585	18,322,458
2023-10-25	78.700	82.330	77.910	80.720	80.507	18,168,819
2023-10-24	76.830	78.780	74.320	76.900	76.698	15,310,297
2023-10-23	81.500	86.480	76.710	78.320	78.114	22,765,547
2023-10-20	82.100	86.190	80.350	83.140	82.921	24,278,464
2023-10-19	76.830	89.420	76.830	84.230	84.008	34,903,581
2023-10-18	79.980	81.000	76.280	76.660	76.458	17,755,915
2023-10-17	73.260	75.800	73.260	74.080	73.885	7,353,489
2023-10-16	74.760	76.580	72.760	73.190	72.997	8,775,064
2023-10-13	76.770	78.460	75.750	76.700	76.498	7,937,257
2023-10-12	77.990	78.920	76.770	77.770	77.565	8,504,995
2023-10-11	79.080	79.600	77.160	78.400	78.194	14,397,370
2023-10-10	76.500	81.950	75.390	80.760	80.547	19,219,520
2023-10-09	79.010	80.000	74.360	76.090	75.890	16,996,189
2023-09-28	78.800	81.260	77.920	81.090	80.877	20,400,976
2023-09-27	72.700	78.820	72.600	77.200	76.997	18,280,614
2023-09-26	70.700	75.000	69.890	72.550	72.359	12,416,941
2023-09-25	69.800	71.710	69.500	70.110	69.925	6,014,785
2023-09-22	67.510	70.310	67.450	70.120	69.935	7,227,369
2023-09-21	67.710	68.350	67.400	67.810	67.631	3,691,968
2023-09-20	69.000	69.860	67.800	67.970	67.791	5,194,927
2023-09-19	70.360	70.850	68.360	69.180	68.998	5,117,542
2023-09-18	72.020	72.100	70.000	70.230	70.045	5,650,301
2023-09-15	72.460	73.650	71.730	72.420	72.229	5,048,554
2023-09-14	73.400	74.120	71.800	72.070	71.880	5,028,845
2023-09-13	75.020	75.070	72.820	73.850	73.656	6,095,889
2023-09-12	76.100	77.000	75.170	75.530	75.331	5,936,481
2023-09-11	75.600	77.300	75.050	76.650	76.448	9,009,732
2023-09-08	74.060	77.480	73.850	76.110	75.910	11,885,622
2023-09-07	77.000	77.500	74.580	75.000	74.803	12,122,711
2023-09-06	72.100	78.850	72.100	78.360	78.154	17,750,941
2023-09-05	74.090	74.880	73.010	73.170	72.977	6,301,441
2023-09-04	73.690	74.190	72.500	73.990	73.795	5,882,194
2023-09-01	73.700	74.480	72.430	73.560	73.366	6,424,209
2023-08-31	73.230	75.950	72.660	74.250	74.055	9,952,801
2023-08-30	73.010	75.300	71.660	73.890	73.695	11,034,993
2023-08-29	68.240	72.700	68.200	71.740	71.551	10,247,933
2023-08-28	73.800	73.840	68.370	68.620	68.439	7,913,379
2023-08-25	68.110	71.160	67.230	67.820	67.641	8,343,404
2023-08-24	69.150	72.380	69.140	69.750	69.566	10,045,557
2023-08-23	70.010	70.180	68.030	68.120	67.941	4,108,680
2023-08-22	70.010	70.680	68.380	70.520	70.334	5,615,794
2023-08-21	70.370	71.260	69.080	69.100	68.918	5,606,240
2023-08-18	72.500	73.200	70.350	70.370	70.185	5,085,282
2023-08-17	71.180	73.310	70.770	72.470	72.279	6,413,797
2023-08-16	74.110	74.400	71.340	71.340	71.152	7,410,074
2023-08-15	75.320	76.560	73.370	74.110	73.915	5,438,355
2023-08-14	73.800	74.870	73.390	74.610	74.414	4,261,754
2023-08-11	77.510	78.090	74.780	74.780	74.583	5,691,572
2023-08-10	75.750	77.580	75.430	76.610	76.408	4,303,051
2023-08-09	77.680	77.680	75.680	75.750	75.551	5,545,597
2023-08-08	77.770	78.800	77.700	77.790	77.585	4,826,760
2023-08-07	78.850	78.890	77.640	77.960	77.755	5,311,073
2023-08-04	77.610	78.800	77.250	78.180	77.974	7,625,791
2023-08-03	76.000	77.970	75.950	77.600	77.396	5,912,725
2023-08-02	77.000	78.330	76.580	77.210	77.007	6,158,432

← NewerPage 13 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.