Changsha Jingjia Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	84.800	88.260	83.230	84.100	83.757	19,032,546
2023-05-04	88.000	89.430	84.280	84.620	84.275	19,629,183
2023-04-28	92.000	95.830	89.270	89.430	89.066	30,079,281
2023-04-27	97.010	99.820	87.430	92.400	92.023	34,830,009
2023-04-26	103.35	111.00	98.030	99.880	99.473	36,031,924
2023-04-25	100.00	107.87	99.280	102.33	101.91	22,622,097
2023-04-24	102.13	105.99	97.370	101.30	100.89	20,812,425
2023-04-21	114.00	114.00	103.70	103.70	103.28	30,871,975
2023-04-20	115.00	119.50	114.60	117.29	116.81	34,601,310
2023-04-19	109.20	117.82	109.20	112.51	112.05	37,995,864
2023-04-18	106.50	109.93	105.37	108.08	107.64	23,333,571
2023-04-17	103.88	108.40	103.60	107.05	106.61	18,762,201
2023-04-14	109.33	109.57	101.11	105.75	105.32	27,047,039
2023-04-13	113.92	115.95	106.95	108.00	107.56	25,684,684
2023-04-12	109.30	117.89	107.45	115.35	114.88	29,627,293
2023-04-11	110.41	113.70	105.94	110.45	110.00	30,631,673
2023-04-10	122.50	122.92	105.77	107.89	107.45	42,908,885
2023-04-07	124.00	129.00	123.01	127.30	126.78	27,285,960
2023-04-06	127.01	136.48	121.77	127.57	127.05	40,179,805
2023-04-04	138.00	143.20	127.28	130.85	130.32	37,926,542
2023-04-03	121.28	137.36	121.08	137.21	136.65	35,150,921
2023-03-31	116.20	123.00	110.89	122.00	121.50	33,424,720
2023-03-30	110.02	121.78	109.77	117.25	116.77	41,442,882
2023-03-29	109.42	116.98	103.30	108.76	108.32	43,925,041
2023-03-28	115.00	117.88	107.89	109.42	108.97	33,345,604
2023-03-27	113.30	122.20	109.99	119.00	118.51	42,497,395
2023-03-24	104.00	117.30	101.82	113.05	112.59	56,328,078
2023-03-23	81.000	101.11	81.000	101.11	100.70	52,185,400
2023-03-22	79.210	85.960	78.620	84.260	83.917	33,426,859
2023-03-21	79.900	80.100	77.000	79.060	78.738	15,734,013
2023-03-20	81.010	82.730	78.880	79.050	78.728	19,683,956
2023-03-17	75.090	84.400	75.090	80.720	80.391	27,413,250
2023-03-16	75.310	77.400	74.100	74.890	74.585	9,919,003
2023-03-15	78.020	80.150	75.800	76.040	75.730	14,461,465
2023-03-14	75.250	78.800	74.200	77.380	77.065	15,447,221
2023-03-13	73.380	76.220	73.010	76.220	75.909	11,696,163
2023-03-10	72.680	75.570	72.500	73.570	73.270	9,853,511
2023-03-09	74.950	75.000	72.700	73.560	73.260	8,690,583
2023-03-08	73.390	75.150	73.220	74.710	74.406	9,316,116
2023-03-07	77.200	78.690	73.370	73.380	73.081	13,218,461
2023-03-06	78.970	79.900	77.500	77.720	77.403	12,574,770
2023-03-03	78.010	82.000	75.800	80.200	79.873	23,087,218
2023-03-02	74.800	79.760	73.760	78.010	77.692	22,900,514
2023-03-01	72.030	75.870	71.510	75.020	74.714	17,509,788
2023-02-28	73.000	73.550	70.800	72.260	71.965	11,306,003
2023-02-27	72.910	74.510	70.860	71.470	71.179	16,960,144
2023-02-24	78.000	78.800	74.000	74.230	73.927	20,108,011
2023-02-23	74.500	78.800	73.000	75.850	75.541	20,217,217
2023-02-22	73.670	75.050	73.170	74.350	74.047	9,739,440
2023-02-21	75.850	78.000	73.780	74.870	74.565	13,589,369
2023-02-20	74.330	76.750	73.340	76.310	75.999	13,588,226
2023-02-17	79.060	79.710	74.230	74.330	74.027	20,419,411
2023-02-16	83.740	83.740	78.580	79.720	79.395	24,723,283
2023-02-15	80.700	87.760	77.920	86.080	85.729	33,940,112
2023-02-14	83.060	86.880	80.890	83.930	83.588	21,991,617
2023-02-13	80.000	88.530	79.950	84.790	84.444	28,855,734
2023-02-10	85.990	86.990	79.700	81.000	80.670	30,721,573
2023-02-09	67.500	82.670	66.500	82.670	82.333	29,344,134
2023-02-08	71.580	71.650	66.600	68.890	68.609	15,982,660
2023-02-07	66.600	71.600	66.510	70.060	69.774	18,992,061

← NewerPage 15 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.