Changsha Jingjia Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	66.400	66.880	64.030	65.950	65.681	12,777,926
2022-11-03	66.180	68.030	65.800	67.050	66.777	8,447,796
2022-11-02	68.770	71.270	66.060	66.520	66.249	12,821,088
2022-11-01	67.850	68.680	66.110	68.530	68.251	12,176,287
2022-10-31	61.600	68.930	60.630	67.580	67.305	20,784,560
2022-10-28	59.060	63.550	58.990	60.230	59.985	15,260,616
2022-10-27	58.000	63.500	57.950	60.330	60.084	16,857,188
2022-10-26	52.000	59.280	51.060	58.790	58.550	15,727,987
2022-10-25	52.170	53.200	51.510	51.750	51.539	3,737,342
2022-10-24	52.250	53.840	52.000	52.350	52.137	5,773,967
2022-10-21	53.000	53.390	51.980	52.330	52.117	4,692,395
2022-10-20	50.960	54.430	50.800	53.500	53.282	8,488,775
2022-10-19	50.780	51.840	50.710	50.920	50.712	3,583,005
2022-10-18	51.180	51.600	50.500	51.030	50.822	3,800,235
2022-10-17	49.900	52.500	49.850	51.320	51.111	5,185,860
2022-10-14	49.020	50.360	49.020	50.280	50.075	4,990,147
2022-10-13	47.000	50.570	46.550	49.380	49.179	8,920,110
2022-10-12	44.870	47.200	44.490	47.150	46.958	5,364,399
2022-10-11	44.650	45.450	43.680	44.850	44.667	3,457,386
2022-10-10	47.960	48.120	44.300	44.610	44.428	5,656,232
2022-09-30	47.820	48.800	47.530	47.900	47.705	3,968,204
2022-09-29	47.750	48.880	47.400	47.810	47.615	4,116,560
2022-09-28	48.000	49.300	47.310	47.320	47.127	5,879,097
2022-09-27	46.500	48.150	46.500	48.110	47.914	4,999,838
2022-09-26	47.040	47.600	46.000	46.550	46.360	5,034,775
2022-09-23	49.980	50.370	47.300	47.330	47.137	6,942,119
2022-09-22	49.000	50.750	48.710	49.930	49.727	4,502,290
2022-09-21	51.610	51.740	49.580	49.830	49.627	7,135,214
2022-09-20	56.030	56.070	51.990	52.000	51.788	11,942,577
2022-09-19	56.990	58.880	55.630	55.920	55.692	8,768,570
2022-09-16	55.550	59.500	55.550	57.200	56.967	13,742,646
2022-09-15	57.170	57.380	55.360	55.880	55.652	5,737,912
2022-09-14	55.450	57.680	55.030	57.460	57.226	7,802,557
2022-09-13	55.600	56.760	55.600	56.150	55.921	3,381,935
2022-09-09	55.710	56.210	55.290	56.070	55.841	3,901,114
2022-09-08	57.000	57.400	55.500	55.740	55.513	7,001,954
2022-09-07	56.010	58.900	56.000	57.650	57.415	8,534,014
2022-09-06	56.210	57.070	55.630	56.820	56.588	6,774,840
2022-09-05	59.600	60.160	55.300	56.680	56.449	13,996,447
2022-09-02	60.200	63.900	58.970	61.340	61.090	20,457,479
2022-09-01	63.000	64.880	59.270	59.900	59.656	22,946,513
2022-08-31	56.500	57.500	55.360	55.500	55.274	3,760,501
2022-08-30	55.500	56.880	55.170	56.840	56.608	3,911,059
2022-08-29	55.000	56.360	55.000	55.700	55.473	3,714,723
2022-08-26	57.570	58.650	56.840	56.900	56.668	3,889,014
2022-08-25	59.000	59.890	57.280	57.640	57.405	5,785,882
2022-08-24	61.990	62.160	59.380	59.380	59.138	6,646,591
2022-08-23	61.150	62.490	60.660	62.250	61.996	6,331,821
2022-08-22	60.300	61.560	59.510	61.270	61.020	3,899,404
2022-08-19	61.480	62.350	60.560	60.720	60.473	5,564,223
2022-08-18	62.030	62.250	60.090	61.700	61.449	8,286,148
2022-08-17	62.300	62.650	61.700	62.320	62.066	5,708,486
2022-08-16	62.480	62.500	61.600	62.140	61.887	6,586,060
2022-08-15	61.600	62.830	61.560	62.580	62.325	6,270,206
2022-08-12	65.010	65.010	61.810	62.240	61.986	15,377,164
2022-08-11	65.030	65.940	64.480	65.590	65.323	12,134,772
2022-08-10	64.110	66.330	63.630	65.030	64.765	15,674,551
2022-08-09	68.800	68.800	65.100	66.960	66.687	23,265,902
2022-08-08	73.550	73.800	70.380	72.460	72.165	15,923,618
2022-08-05	67.670	74.750	66.520	73.500	73.200	23,697,340

← NewerPage 17 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.