Changsha Jingjia Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	86.900	93.000	86.400	88.590	58.641	10,303,780
2022-05-10	83.400	89.500	82.860	87.000	57.588	7,884,277
2022-05-09	84.990	88.680	83.980	85.790	56.787	7,446,777
2022-05-06	80.800	97.000	80.190	87.370	57.833	12,396,307
2022-05-05	82.960	85.400	82.680	83.050	54.974	6,059,026
2022-04-29	78.900	83.600	77.680	82.910	54.881	7,159,309
2022-04-28	78.800	79.830	76.000	78.350	51.863	5,926,171
2022-04-27	71.710	77.780	70.800	77.460	51.274	6,292,299
2022-04-26	75.290	76.210	71.830	72.510	47.997	5,740,759
2022-04-25	80.480	81.800	74.010	74.630	49.400	5,894,215
2022-04-22	84.900	87.460	82.300	82.840	54.835	6,541,533
2022-04-21	86.600	90.120	86.100	86.560	57.297	6,062,677
2022-04-20	89.320	89.860	87.020	87.100	57.655	3,728,656
2022-04-19	88.710	89.800	87.380	88.200	58.383	4,244,118
2022-04-18	84.130	89.580	82.880	88.750	58.747	8,009,673
2022-04-15	83.790	85.520	82.300	84.800	56.132	4,338,228
2022-04-14	85.000	85.920	82.120	84.930	56.218	6,002,854
2022-04-13	86.300	86.300	83.330	84.350	55.834	3,635,308
2022-04-12	86.000	87.380	84.320	86.710	57.397	4,960,438
2022-04-11	91.590	91.660	85.800	86.610	57.330	5,518,479
2022-04-08	91.500	93.220	89.340	91.940	60.858	6,348,231
2022-04-07	92.520	94.000	89.690	89.960	59.548	4,908,882
2022-04-06	94.240	95.060	90.460	92.270	61.077	7,117,593
2022-04-01	95.970	97.600	94.600	95.090	62.943	5,508,739
2022-03-31	102.07	102.27	96.350	96.500	63.877	7,185,661
2022-03-30	99.030	103.26	99.030	102.59	67.908	5,253,307
2022-03-29	100.94	102.78	97.790	98.410	65.141	4,737,321
2022-03-28	103.00	104.50	99.890	100.23	66.346	5,365,113
2022-03-25	109.01	110.31	104.37	104.37	69.086	5,750,553
2022-03-24	108.45	109.00	105.13	105.99	70.159	5,227,156
2022-03-23	109.15	111.64	106.00	109.94	72.773	6,423,009
2022-03-22	108.51	109.17	106.50	108.42	71.767	5,337,223
2022-03-21	104.10	110.88	104.01	108.00	71.489	8,799,760
2022-03-18	106.50	109.68	102.75	104.88	69.424	10,050,207
2022-03-17	99.500	107.19	99.500	106.50	70.496	11,219,356
2022-03-16	99.440	99.810	92.330	98.900	65.465	10,110,447
2022-03-15	102.01	102.60	96.010	97.330	64.426	10,720,132
2022-03-14	105.00	106.88	102.80	103.29	68.371	5,023,449
2022-03-11	103.30	108.08	102.52	107.20	70.960	6,768,960
2022-03-10	110.93	111.56	104.60	107.49	71.152	9,914,724
2022-03-09	115.98	116.97	101.01	108.00	71.489	14,492,919
2022-03-08	114.00	119.30	111.40	116.21	76.924	9,413,212
2022-03-07	119.45	120.00	113.02	114.00	75.461	7,702,873
2022-03-04	115.00	123.49	114.28	119.45	79.068	10,231,294
2022-03-03	121.69	121.69	115.50	116.17	76.897	8,175,093
2022-03-02	120.90	121.58	117.86	120.99	80.088	7,164,921
2022-03-01	122.50	124.58	120.49	120.90	80.028	8,969,074
2022-02-28	124.60	125.80	120.91	122.86	81.325	10,429,144
2022-02-25	122.00	125.57	118.50	125.00	82.742	16,769,076
2022-02-24	117.84	121.21	115.08	120.76	79.935	15,350,649
2022-02-23	109.10	121.09	109.06	116.64	77.208	12,567,664
2022-02-22	111.83	111.84	106.70	109.06	72.191	4,884,151
2022-02-21	114.00	116.18	110.61	111.84	74.031	5,148,145
2022-02-18	114.04	117.50	112.15	113.25	74.964	5,284,953
2022-02-17	111.91	115.50	111.46	114.06	75.500	4,557,673
2022-02-16	114.00	114.20	110.19	111.88	74.057	3,791,848
2022-02-15	110.09	113.40	109.05	113.04	74.825	4,660,501
2022-02-14	106.55	112.82	105.00	108.99	72.144	5,759,284
2022-02-11	108.79	109.66	106.47	106.79	70.688	4,154,836
2022-02-10	115.40	115.80	109.20	109.85	72.714	4,282,932

← NewerPage 19 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.