Changsha Jingjia Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	112.50	113.48	109.50	112.82	74.680	4,483,545
2022-02-08	114.48	114.53	108.85	112.71	74.607	5,833,803
2022-02-07	115.00	117.05	112.39	113.53	75.150	4,385,944
2022-01-28	115.67	116.95	111.11	113.16	74.905	5,287,390
2022-01-27	116.47	123.77	114.50	115.09	76.182	7,461,655
2022-01-26	116.50	117.34	114.30	115.70	76.586	4,698,226
2022-01-25	119.15	123.20	116.23	116.23	76.937	5,229,156
2022-01-24	117.51	121.59	117.51	120.44	79.724	4,171,543
2022-01-21	120.99	121.78	117.68	118.30	78.307	4,067,817
2022-01-20	122.60	124.30	120.18	121.50	80.425	4,189,429
2022-01-19	126.00	126.49	121.40	123.78	81.934	5,272,806
2022-01-18	123.00	131.03	120.51	126.99	84.059	8,112,177
2022-01-17	121.50	124.30	120.00	122.88	81.339	5,568,040
2022-01-14	118.13	123.08	117.00	121.20	80.227	6,540,648
2022-01-13	122.72	122.75	117.98	118.02	78.122	5,795,332
2022-01-12	127.38	128.39	120.51	121.38	80.346	9,211,473
2022-01-11	127.68	129.97	124.17	124.90	82.676	11,941,875
2022-01-10	137.55	139.73	134.80	137.00	90.685	4,990,131
2022-01-07	143.00	146.00	137.50	137.66	91.122	5,209,611
2022-01-06	141.34	145.88	140.56	142.18	94.114	4,874,592
2022-01-05	150.58	151.42	141.40	143.00	94.657	7,517,593
2022-01-04	152.22	154.99	146.00	151.44	100.24	5,835,298
2021-12-31	159.28	160.80	151.80	152.20	100.75	5,842,957
2021-12-30	155.00	161.81	154.70	159.30	105.45	6,566,259
2021-12-29	159.51	159.94	149.88	155.33	102.82	7,724,181
2021-12-28	157.05	162.50	156.81	159.01	105.25	5,148,627
2021-12-27	158.21	163.33	156.41	156.77	103.77	4,586,811
2021-12-24	161.54	163.00	157.32	160.40	106.17	5,191,084
2021-12-23	162.00	163.70	160.14	163.00	107.90	8,611,930
2021-12-22	151.70	163.33	148.58	156.80	103.79	9,269,668
2021-12-21	151.00	152.50	148.60	151.80	100.48	4,968,012
2021-12-20	154.91	157.80	148.23	148.30	98.165	6,930,496
2021-12-17	156.80	160.85	154.50	155.00	102.60	9,211,711
2021-12-16	166.00	168.77	160.50	160.80	106.44	5,861,512
2021-12-15	163.75	166.57	160.36	164.67	109.00	6,007,554
2021-12-14	166.99	168.50	163.36	163.75	108.39	6,063,421
2021-12-13	175.15	175.70	162.88	166.68	110.33	9,597,027
2021-12-10	169.61	170.58	165.40	170.55	112.89	7,264,050
2021-12-09	166.88	171.25	164.72	171.00	113.19	7,800,579
2021-12-08	168.62	169.69	164.02	166.65	110.31	7,635,012
2021-12-07	173.00	173.47	162.18	164.00	108.56	7,652,083
2021-12-06	174.04	175.00	168.94	170.56	112.90	6,491,712
2021-12-03	173.00	176.58	172.00	173.00	114.51	7,394,748
2021-12-02	177.00	179.99	169.04	173.00	114.51	14,536,404
2021-12-01	184.00	192.04	182.00	182.00	120.47	9,862,503
2021-11-30	190.87	191.91	182.94	186.30	123.32	8,353,729
2021-11-29	186.31	189.02	182.58	186.91	123.72	8,757,259
2021-11-26	197.08	198.00	184.00	185.00	122.46	9,171,208
2021-11-25	199.93	206.90	192.02	192.62	127.50	11,553,906
2021-11-24	202.40	214.44	201.79	203.00	134.37	9,935,872
2021-11-23	201.01	209.63	201.01	204.00	135.03	9,106,522
2021-11-22	194.93	209.65	191.11	202.72	134.19	14,188,885
2021-11-19	193.03	200.91	191.11	194.91	129.02	14,304,610
2021-11-18	167.51	194.08	165.38	194.08	128.47	21,517,549
2021-11-17	163.00	165.00	155.34	161.73	107.05	11,568,328
2021-11-16	162.29	165.18	156.00	157.13	104.01	9,304,369
2021-11-15	177.00	178.57	162.15	163.13	107.98	11,367,448
2021-11-12	175.90	178.50	171.50	177.01	117.17	9,001,306
2021-11-11	171.30	184.00	166.50	176.00	116.50	14,560,156
2021-11-10	180.02	185.60	169.50	171.20	113.32	13,828,825

← NewerPage 20 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.