Changsha Jingjia Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	78.490	78.490	76.540	77.340	77.136	5,587,533
2023-07-31	75.470	78.510	75.010	77.700	77.495	9,676,710
2023-07-28	76.100	76.870	74.800	75.110	74.912	8,285,643
2023-07-27	77.750	78.190	76.340	76.520	76.319	6,295,263
2023-07-26	79.480	79.550	77.700	77.970	77.765	6,042,993
2023-07-25	79.800	80.310	77.550	79.320	79.111	8,797,783
2023-07-24	79.460	80.690	78.390	78.730	78.523	7,042,927
2023-07-21	80.500	81.130	78.880	79.860	79.650	5,975,431
2023-07-20	82.780	83.100	80.050	80.500	80.288	8,145,850
2023-07-19	85.000	85.880	82.200	82.700	82.482	11,559,144
2023-07-18	85.750	87.870	85.500	85.700	85.474	8,244,422
2023-07-17	86.780	87.820	84.190	85.720	85.494	10,238,621
2023-07-14	86.800	89.600	85.880	87.900	87.669	13,726,924
2023-07-13	85.700	86.400	84.500	86.130	85.903	9,094,072
2023-07-12	86.200	86.980	84.330	84.430	84.208	8,718,457
2023-07-11	84.200	88.340	83.920	86.880	86.651	14,417,387
2023-07-10	85.380	86.550	84.100	84.360	84.138	8,300,326
2023-07-07	89.400	90.180	84.360	85.380	85.155	16,012,450
2023-07-06	89.040	92.200	89.000	89.990	89.753	9,259,229
2023-07-05	92.500	93.030	89.030	89.720	89.484	12,589,580
2023-07-04	92.080	94.390	91.880	93.150	92.905	12,393,961
2023-07-03	89.990	95.160	89.130	92.730	92.486	15,656,877
2023-06-30	89.220	91.350	88.100	89.990	89.753	12,443,178
2023-06-29	92.060	93.370	89.200	90.580	90.342	18,981,560
2023-06-28	94.000	96.500	92.600	93.640	93.393	24,639,965
2023-06-27	89.880	92.450	89.110	89.370	89.135	13,112,261
2023-06-26	100.50	100.89	88.880	89.000	88.766	30,106,103
2023-06-21	103.00	111.50	101.03	103.50	103.23	36,380,740
2023-06-20	102.84	106.00	99.380	105.06	104.78	26,211,705
2023-06-19	98.150	105.00	97.850	103.10	102.83	23,736,123
2023-06-16	96.650	100.75	94.890	99.700	99.438	18,903,384
2023-06-15	101.00	103.31	97.570	97.630	97.373	24,883,666
2023-06-14	94.650	103.92	93.600	102.50	102.23	34,105,326
2023-06-13	91.580	96.180	89.100	95.510	95.259	21,414,704
2023-06-12	96.020	98.000	92.600	92.770	92.526	19,049,508
2023-06-09	96.000	97.690	93.000	97.290	97.034	19,210,323
2023-06-08	93.630	98.750	91.860	96.620	96.366	19,488,340
2023-06-07	95.000	97.680	92.690	95.870	95.618	16,194,124
2023-06-06	96.860	98.480	94.110	95.090	94.840	19,870,347
2023-06-05	99.830	103.24	96.990	97.350	97.094	24,489,063
2023-06-02	106.00	108.66	100.50	101.15	100.88	28,002,971
2023-06-01	100.90	115.00	100.90	106.68	106.40	45,553,403
2023-05-31	98.640	98.640	93.350	96.400	96.146	25,887,263
2023-05-30	93.080	99.900	92.320	98.670	98.410	25,348,156
2023-05-29	91.990	98.170	87.810	94.010	93.762	30,379,376
2023-05-26	83.610	91.970	83.500	89.640	89.404	31,410,161
2023-05-25	83.500	85.700	80.500	82.940	82.602	18,158,122
2023-05-24	78.310	81.580	78.160	79.810	79.485	9,703,507
2023-05-23	81.030	81.450	79.030	79.030	78.708	9,352,373
2023-05-22	87.200	87.210	80.480	80.830	80.501	20,579,694
2023-05-19	86.700	90.150	85.000	87.730	87.372	25,263,975
2023-05-18	83.050	87.200	82.120	86.250	85.898	24,162,570
2023-05-17	80.600	83.760	80.520	82.300	81.965	11,916,504
2023-05-16	83.000	83.000	79.530	81.080	80.750	11,884,202
2023-05-15	82.000	83.000	79.800	82.990	82.652	11,189,663
2023-05-12	82.090	84.480	80.860	81.210	80.879	13,547,874
2023-05-11	83.490	84.650	81.000	82.100	81.765	11,418,251
2023-05-10	84.600	86.100	82.370	83.500	83.160	13,680,592
2023-05-09	86.300	88.000	85.200	85.320	84.972	16,086,009
2023-05-08	84.600	87.460	83.660	86.300	85.948	16,305,466

← NewerPage 14 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.