Changsha Jingjia Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	73.880	76.280	73.870	75.660	75.660	11,831,380
2025-10-23	73.870	73.870	72.480	73.340	73.340	7,233,321
2025-10-22	75.130	75.130	73.520	74.000	74.000	9,017,093
2025-10-21	74.520	75.970	73.890	75.530	75.530	10,820,774
2025-10-20	74.130	77.380	73.180	74.990	74.990	17,335,149
2025-10-17	74.000	74.450	71.500	71.510	71.510	11,979,920
2025-10-16	76.190	76.340	74.180	74.450	74.450	10,002,030
2025-10-15	75.990	76.830	75.090	76.710	76.710	9,015,795
2025-10-14	78.980	79.500	75.600	76.020	76.020	15,971,124
2025-10-13	74.480	79.090	74.080	78.650	78.650	14,203,976
2025-10-10	81.500	81.940	77.510	77.840	77.840	22,265,498
2025-10-09	83.550	84.400	82.380	82.950	82.950	23,115,276
2025-09-30	80.030	83.170	79.920	82.750	82.750	20,381,962
2025-09-29	80.580	80.990	78.660	79.600	79.600	12,835,531
2025-09-26	82.020	82.780	80.120	80.260	80.260	16,240,999
2025-09-25	82.600	83.340	81.420	82.780	82.780	19,188,410
2025-09-24	82.870	83.740	81.000	82.790	82.790	25,635,637
2025-09-23	81.000	83.000	80.000	82.790	82.790	28,749,725
2025-09-22	78.000	81.380	77.070	80.800	80.800	22,536,286
2025-09-19	77.710	78.990	77.170	77.600	77.600	13,027,714
2025-09-18	79.500	80.750	76.620	77.540	77.540	21,611,902
2025-09-17	79.140	79.750	78.000	78.890	78.890	13,899,065
2025-09-16	78.580	81.580	78.120	79.740	79.740	21,353,838
2025-09-15	79.880	80.120	77.920	78.010	78.010	12,713,570
2025-09-12	77.970	79.850	77.320	78.350	78.350	19,991,950
2025-09-11	74.950	78.400	74.500	77.870	77.870	18,959,529
2025-09-10	74.860	75.940	74.860	75.220	75.220	8,806,329
2025-09-09	76.810	76.810	74.560	74.860	74.860	10,717,166
2025-09-08	76.000	77.460	75.630	76.710	76.710	12,974,795
2025-09-05	74.550	77.010	73.450	76.610	76.610	17,827,807
2025-09-04	79.010	79.450	73.300	74.300	74.300	25,267,218
2025-09-03	81.720	82.380	78.280	78.860	78.860	19,880,591
2025-09-02	85.300	85.530	81.000	81.550	81.550	25,891,563
2025-09-01	86.800	86.970	84.200	85.600	85.600	20,328,283
2025-08-29	87.000	87.100	84.000	85.000	85.000	26,670,475
2025-08-28	85.180	87.920	84.400	87.900	87.900	32,534,418
2025-08-27	88.980	89.820	85.280	85.280	85.280	39,445,356
2025-08-26	88.790	89.980	87.450	87.870	87.870	30,444,959
2025-08-25	92.010	93.970	88.470	90.860	90.860	59,758,319
2025-08-22	81.330	89.980	81.330	88.400	88.400	64,135,022
2025-08-21	83.000	83.710	80.110	80.360	80.360	27,199,961
2025-08-20	82.000	83.760	80.010	83.720	83.720	33,803,595
2025-08-19	86.500	87.450	82.120	83.270	83.270	55,524,453
2025-08-18	88.000	90.500	86.660	90.020	90.020	32,453,538
2025-08-15	83.010	88.880	82.800	87.770	87.770	31,950,102
2025-08-14	84.820	88.760	84.400	84.400	84.400	31,429,990
2025-08-13	84.200	85.450	84.020	84.740	84.740	18,150,223
2025-08-12	83.660	86.120	80.330	85.220	85.220	29,293,369
2025-08-11	81.510	84.860	81.510	83.900	83.900	15,883,023
2025-08-08	83.510	83.890	81.280	82.200	82.200	20,146,032
2025-08-07	84.000	87.440	83.020	84.120	84.120	27,558,872
2025-08-06	83.100	84.760	82.550	83.970	83.970	21,530,999
2025-08-05	81.660	86.380	80.880	84.750	84.750	31,021,200
2025-08-04	79.250	82.350	79.130	81.820	81.820	20,486,841
2025-08-01	79.760	80.590	78.500	79.710	79.710	17,170,328
2025-07-31	77.350	82.170	77.250	79.600	79.600	26,933,396
2025-07-30	78.600	79.680	76.800	77.260	77.260	15,306,513
2025-07-29	79.220	79.650	78.300	78.860	78.860	15,395,328
2025-07-28	79.100	80.780	77.320	79.970	79.970	24,879,139
2025-07-25	74.200	79.010	73.700	78.290	78.290	29,579,884

← NewerPage 5 of 21 · 1,218 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.