Changsha Jingjia Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	67.520	68.800	66.500	67.840	67.564	15,899,978
2022-08-03	59.130	68.500	59.130	67.200	66.926	20,863,768
2022-08-02	59.530	61.230	58.420	59.100	58.859	5,656,248
2022-08-01	59.610	61.060	59.400	60.080	59.835	4,398,698
2022-07-29	62.900	63.270	59.550	59.600	59.357	6,418,148
2022-07-28	62.220	63.400	62.150	62.830	62.574	4,364,271
2022-07-27	62.500	63.010	61.550	61.790	61.538	3,396,842
2022-07-26	62.300	62.860	61.560	62.390	62.136	2,884,786
2022-07-25	62.180	63.870	61.710	62.150	61.897	3,160,663
2022-07-22	65.010	65.180	62.170	62.780	62.524	5,624,901
2022-07-21	63.920	66.560	63.350	64.850	64.586	7,582,919
2022-07-20	62.490	64.160	62.470	64.160	63.899	6,603,580
2022-07-19	62.420	63.250	61.480	62.010	61.757	4,157,376
2022-07-18	62.330	63.000	60.800	62.830	62.574	4,265,185
2022-07-15	62.000	63.280	61.000	62.080	61.827	4,899,649
2022-07-14	60.670	62.770	60.010	61.880	61.628	4,625,736
2022-07-13	61.750	62.050	60.580	61.000	60.751	4,038,902
2022-07-12	63.500	64.150	61.160	61.210	60.961	5,342,291
2022-07-11	65.210	65.680	62.680	63.650	63.391	6,949,667
2022-07-08	67.880	68.760	66.100	66.110	65.841	6,317,046
2022-07-07	68.700	68.700	67.170	67.420	67.145	5,608,711
2022-07-06	66.540	69.640	66.350	68.500	68.221	9,091,312
2022-07-05	66.290	68.300	66.190	67.320	67.046	7,830,761
2022-07-04	67.000	67.880	65.330	66.310	66.040	8,936,172
2022-07-01	68.020	69.500	66.880	67.920	67.643	9,362,503
2022-06-30	68.400	70.000	67.680	68.390	68.111	11,875,758
2022-06-29	71.500	73.650	68.920	69.000	68.719	18,013,526
2022-06-28	67.400	69.680	66.300	69.500	69.217	12,796,367
2022-06-27	64.870	69.660	64.870	67.520	67.245	16,062,797
2022-06-24	63.870	65.260	63.020	64.320	64.058	10,725,985
2022-06-23	60.680	63.500	60.300	63.460	63.201	8,800,535
2022-06-22	62.320	63.000	60.370	60.480	60.234	5,956,172
2022-06-21	63.000	63.790	61.700	62.460	62.205	6,822,625
2022-06-20	61.560	63.470	61.460	63.000	62.743	7,480,513
2022-06-17	60.960	62.240	60.200	61.540	61.289	6,341,098
2022-06-16	60.080	62.850	60.050	61.740	61.488	8,014,680
2022-06-15	59.700	62.570	59.680	60.530	60.283	9,234,795
2022-06-14	59.950	60.470	57.000	59.800	59.556	7,515,934
2022-06-13	60.430	61.690	59.990	60.710	60.463	8,294,849
2022-06-10	60.000	61.550	59.860	61.100	60.851	10,575,081
2022-06-09	64.740	64.740	60.360	60.700	60.453	12,448,947
2022-06-08	62.430	66.390	61.800	65.000	64.735	13,955,444
2022-06-07	96.490	96.880	93.000	93.980	62.209	13,375,777
2022-06-06	91.810	96.680	90.640	96.160	63.652	11,148,700
2022-06-02	87.120	91.870	86.690	91.400	60.501	10,019,428
2022-06-01	86.800	88.260	86.030	87.500	57.919	5,812,506
2022-05-31	86.460	87.590	83.000	87.200	57.721	8,162,103
2022-05-30	87.000	88.380	85.500	86.370	57.171	5,007,688
2022-05-27	88.390	90.250	85.700	85.950	56.893	5,718,940
2022-05-26	87.000	89.700	85.450	87.780	58.105	5,498,949
2022-05-25	85.500	88.500	85.380	87.610	57.992	6,218,656
2022-05-24	91.360	92.900	85.030	85.280	56.450	8,250,400
2022-05-23	91.000	92.440	90.000	92.040	60.925	6,554,577
2022-05-20	91.000	91.490	88.810	90.320	59.786	7,940,850
2022-05-19	86.320	91.790	86.000	91.650	60.666	9,051,207
2022-05-18	90.140	90.540	87.380	87.480	57.906	6,055,672
2022-05-17	87.300	90.170	86.080	90.000	59.574	5,652,867
2022-05-16	88.400	90.350	86.680	87.470	57.900	4,876,539
2022-05-13	88.300	88.800	86.660	87.610	57.992	4,325,631
2022-05-12	87.500	89.990	87.000	88.000	58.250	5,431,549

← NewerPage 18 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.