Changsha Jingjia Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	75.800	77.700	73.530	74.460	74.460	14,064,940
2026-01-19	75.700	77.070	75.600	75.910	75.910	10,905,980
2026-01-16	75.860	77.480	74.580	76.270	76.270	15,826,297
2026-01-15	76.700	77.000	74.100	75.000	75.000	15,113,719
2026-01-14	76.390	79.150	75.980	76.790	76.790	21,478,357
2026-01-13	79.310	79.630	75.800	76.160	76.160	19,823,605
2026-01-12	75.600	79.660	75.600	79.340	79.340	26,153,159
2026-01-09	74.780	75.820	74.330	75.550	75.550	14,261,503
2026-01-08	73.530	75.590	73.470	74.870	74.870	14,839,616
2026-01-07	74.500	74.500	73.220	73.530	73.530	10,380,941
2026-01-06	73.990	74.640	73.300	74.290	74.290	10,889,451
2026-01-05	72.330	74.040	72.010	74.000	74.000	10,482,879
2025-12-31	72.950	73.330	71.800	71.870	71.870	8,121,981
2025-12-30	72.690	73.580	72.340	72.700	72.700	9,113,429
2025-12-29	74.110	74.770	72.940	73.150	73.150	10,344,304
2025-12-26	75.160	75.790	74.150	74.280	74.280	11,475,313
2025-12-25	74.700	75.580	74.310	75.320	75.320	8,641,482
2025-12-24	74.300	75.160	73.870	74.780	74.780	7,693,213
2025-12-23	75.190	75.970	74.280	74.400	74.400	9,486,427
2025-12-22	75.180	76.090	74.640	75.540	75.540	9,461,366
2025-12-19	76.100	77.360	74.500	75.030	75.030	12,614,781
2025-12-18	77.800	79.100	75.300	75.780	75.780	18,146,697
2025-12-17	76.250	80.250	76.250	78.820	78.820	21,916,731
2025-12-16	78.330	79.540	75.890	76.240	76.240	18,052,555
2025-12-15	79.000	79.000	76.570	77.710	77.710	14,085,957
2025-12-12	75.530	78.300	74.430	78.000	78.000	23,841,954
2025-12-11	73.510	78.110	73.300	75.920	75.920	29,574,176
2025-12-10	72.600	74.030	71.610	73.710	73.710	10,979,412
2025-12-09	72.720	74.000	72.410	73.090	73.090	8,378,229
2025-12-08	73.340	74.000	73.120	73.400	73.400	10,536,051
2025-12-05	75.000	75.000	72.330	73.340	73.340	13,737,288
2025-12-04	71.500	76.610	71.000	75.290	75.290	21,092,207
2025-12-03	72.210	72.370	70.700	71.180	71.180	6,682,299
2025-12-02	73.660	73.720	72.180	72.280	72.280	7,025,994
2025-12-01	72.590	74.140	72.250	73.930	73.930	8,967,703
2025-11-28	72.870	73.180	71.040	72.600	72.600	8,636,364
2025-11-27	73.310	74.250	72.870	73.100	73.100	10,326,859
2025-11-26	72.880	74.280	72.190	73.630	73.630	11,912,985
2025-11-25	71.510	74.380	71.200	72.900	72.900	12,297,229
2025-11-24	70.000	72.220	69.200	71.350	71.350	7,272,069
2025-11-21	72.500	72.700	69.700	69.760	69.760	9,282,420
2025-11-20	73.250	73.450	71.930	72.930	72.930	7,490,477
2025-11-19	72.100	73.380	71.080	72.880	72.880	8,685,045
2025-11-18	72.100	72.860	71.600	72.240	72.240	5,638,534
2025-11-17	70.680	72.890	70.680	72.220	72.220	8,313,062
2025-11-14	70.220	72.250	70.200	70.660	70.660	6,794,407
2025-11-13	70.180	71.430	69.910	70.750	70.750	5,969,296
2025-11-12	71.700	71.700	69.620	70.130	70.130	8,068,018
2025-11-11	73.000	73.180	71.500	71.800	71.800	6,510,467
2025-11-10	72.430	73.200	72.190	72.580	72.580	6,111,989
2025-11-07	72.720	72.960	72.050	72.330	72.330	5,627,103
2025-11-06	73.780	74.410	73.180	73.340	73.340	6,849,892
2025-11-05	72.150	73.180	72.010	72.800	72.800	5,991,810
2025-11-04	74.450	74.900	73.070	73.460	73.460	6,413,891
2025-11-03	74.700	75.750	74.030	74.950	74.950	7,213,412
2025-10-31	75.020	76.290	74.400	75.640	75.640	9,133,247
2025-10-30	76.210	76.780	75.010	75.310	75.310	10,993,852
2025-10-29	77.000	78.500	76.420	76.930	76.930	14,376,120
2025-10-28	76.300	76.940	75.350	75.350	75.350	9,261,254
2025-10-27	76.060	77.350	75.750	76.300	76.300	11,541,695

← NewerPage 4 of 5 · 243 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.