Changsha Jingjia Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	66.900	68.480	64.500	66.190	65.920	11,059,707
2023-02-03	64.980	66.660	63.800	66.250	65.980	8,928,770
2023-02-02	63.500	67.500	63.500	66.000	65.731	15,078,041
2023-02-01	59.900	62.450	59.900	62.210	61.956	8,422,637
2023-01-31	60.000	60.500	59.450	60.000	59.755	4,579,296
2023-01-30	61.500	61.850	59.760	60.640	60.393	5,648,877
2023-01-20	60.180	61.100	59.690	60.380	60.134	5,940,577
2023-01-19	58.480	61.200	58.420	60.660	60.413	8,421,378
2023-01-18	57.180	59.600	57.100	58.890	58.650	8,056,241
2023-01-17	55.150	59.890	55.000	57.400	57.166	9,131,515
2023-01-16	53.290	55.740	53.200	55.100	54.875	4,380,931
2023-01-13	53.720	54.200	52.700	53.300	53.083	3,043,888
2023-01-12	53.860	54.540	53.330	53.890	53.670	2,988,006
2023-01-11	54.950	56.110	53.610	53.800	53.581	4,326,823
2023-01-10	54.450	55.800	54.450	54.800	54.577	3,486,186
2023-01-09	55.750	56.930	54.750	54.860	54.636	4,304,948
2023-01-06	56.190	56.610	55.500	55.880	55.652	3,362,059
2023-01-05	55.700	56.370	55.390	56.200	55.971	3,054,632
2023-01-04	56.380	57.220	55.380	56.040	55.812	3,947,475
2023-01-03	54.570	56.750	53.600	56.380	56.150	4,474,894
2022-12-30	55.050	55.810	54.300	54.570	54.348	2,365,629
2022-12-29	53.980	56.230	53.310	55.050	54.826	5,140,643
2022-12-28	54.630	54.930	53.700	53.930	53.710	2,496,791
2022-12-27	54.580	55.250	53.500	54.660	54.437	3,135,856
2022-12-26	52.500	54.360	52.360	54.180	53.959	3,626,027
2022-12-23	52.360	53.270	51.460	52.260	52.047	4,934,194
2022-12-22	54.440	54.970	52.600	52.900	52.684	4,954,264
2022-12-21	56.210	56.210	53.580	54.290	54.069	6,033,170
2022-12-20	58.310	59.940	55.870	56.240	56.011	6,407,149
2022-12-19	60.000	61.170	58.990	59.170	58.929	5,235,890
2022-12-16	59.410	61.140	58.320	60.180	59.935	5,633,377
2022-12-15	58.050	60.810	58.050	59.890	59.646	5,973,439
2022-12-14	61.600	62.020	58.080	58.310	58.072	7,892,909
2022-12-13	61.700	61.700	58.920	59.430	59.188	6,906,188
2022-12-12	57.500	62.200	57.120	61.680	61.429	11,185,188
2022-12-09	58.580	59.500	57.330	57.500	57.266	5,292,457
2022-12-08	59.050	59.490	57.750	58.130	57.893	4,751,407
2022-12-07	60.470	60.800	58.700	59.120	58.879	6,283,886
2022-12-06	60.010	62.880	59.500	61.070	60.821	6,012,861
2022-12-05	60.480	60.990	59.570	60.170	59.925	4,513,453
2022-12-02	59.480	61.500	59.330	60.460	60.214	4,973,446
2022-12-01	58.990	61.620	58.430	60.140	59.895	9,433,350
2022-11-30	57.000	58.240	55.280	57.700	57.465	6,657,587
2022-11-29	57.070	57.980	56.820	57.110	56.877	4,747,573
2022-11-28	56.420	57.550	56.010	56.760	56.529	3,314,775
2022-11-25	59.300	59.800	57.140	57.390	57.156	4,791,888
2022-11-24	60.000	60.820	58.240	58.890	58.650	5,337,402
2022-11-23	60.980	61.540	59.510	60.030	59.785	3,851,598
2022-11-22	60.800	62.150	60.290	60.980	60.731	4,712,103
2022-11-21	62.810	64.360	60.540	61.270	61.020	7,673,964
2022-11-18	64.500	65.980	63.100	63.540	63.281	5,638,336
2022-11-17	65.010	65.100	62.280	64.990	64.725	6,886,237
2022-11-16	65.470	65.990	64.630	65.080	64.815	5,978,193
2022-11-15	62.580	67.100	61.310	66.180	65.910	11,280,729
2022-11-14	61.880	62.850	60.780	62.570	62.315	4,370,026
2022-11-11	65.700	66.020	61.810	62.020	61.767	7,694,070
2022-11-10	63.950	65.650	63.010	63.150	62.893	4,946,641
2022-11-09	64.930	65.360	62.540	64.540	64.277	7,917,857
2022-11-08	64.000	65.780	63.330	65.000	64.735	9,116,495
2022-11-07	66.010	66.580	62.450	63.140	62.883	11,091,185

← NewerPage 16 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.