Changsha Jingjia Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	73.100	74.090	72.720	73.980	73.980	9,307,479
2025-07-23	73.100	73.870	72.620	73.070	73.070	8,562,240
2025-07-22	73.780	74.170	72.800	73.030	73.030	10,425,706
2025-07-21	74.100	74.330	73.370	73.660	73.660	8,812,391
2025-07-18	74.720	75.300	74.010	74.300	74.300	9,410,038
2025-07-17	73.510	74.880	72.800	74.660	74.660	16,650,111
2025-07-16	70.970	76.800	70.970	74.340	74.340	31,396,151
2025-07-15	71.050	71.680	70.370	70.900	70.900	8,184,970
2025-07-14	72.200	72.600	71.160	71.510	71.510	7,655,264
2025-07-11	71.710	72.990	71.260	72.430	72.430	10,005,437
2025-07-10	70.200	72.500	70.200	71.920	71.920	10,967,396
2025-07-09	71.380	71.450	70.580	70.920	70.920	6,974,917
2025-07-08	71.170	71.610	70.680	71.460	71.460	7,030,547
2025-07-07	70.750	71.500	70.000	71.180	71.180	6,630,739
2025-07-04	71.980	71.980	70.700	70.940	70.940	8,932,961
2025-07-03	72.220	72.460	71.290	72.000	72.000	7,562,901
2025-07-02	72.060	74.350	71.030	71.840	71.840	11,977,707
2025-07-01	72.840	73.770	72.250	72.600	72.600	11,504,008
2025-06-30	72.950	73.490	72.340	73.000	73.000	13,005,827
2025-06-27	73.990	74.090	72.030	72.300	72.300	18,395,771
2025-06-26	72.140	74.880	71.830	71.840	71.840	20,892,642
2025-06-25	71.040	72.080	70.320	72.000	72.000	13,115,248
2025-06-24	68.740	71.300	68.660	70.530	70.530	10,209,808
2025-06-23	67.510	69.190	67.200	68.890	68.890	6,767,282
2025-06-20	69.110	69.730	67.730	67.830	67.830	6,950,329
2025-06-19	70.020	70.500	68.540	69.120	69.120	10,175,215
2025-06-18	70.800	71.280	70.220	70.620	70.620	8,221,039
2025-06-17	72.950	73.290	70.500	71.080	71.080	14,169,683
2025-06-16	72.440	73.320	71.580	72.670	72.670	12,217,825
2025-06-13	70.700	74.090	70.700	73.040	73.040	30,967,767
2025-06-12	70.490	72.130	70.200	71.150	71.150	11,980,261
2025-06-11	71.030	72.310	70.010	71.100	71.100	11,884,475
2025-06-10	70.980	72.720	69.000	71.040	71.040	20,336,989
2025-06-09	71.820	71.990	70.610	71.070	71.070	14,730,824
2025-06-06	68.800	72.460	68.180	71.990	71.990	17,140,278
2025-06-05	67.750	69.330	67.190	68.890	68.890	11,686,952
2025-06-04	66.690	68.000	66.600	67.690	67.690	8,094,679
2025-06-03	66.000	67.000	65.880	66.360	66.360	6,007,530
2025-05-30	67.000	67.100	65.800	66.000	66.000	6,844,741
2025-05-29	65.400	68.240	65.180	67.400	67.400	10,028,805
2025-05-28	66.390	66.800	65.030	65.120	65.120	6,716,886
2025-05-27	66.920	67.260	66.010	66.330	66.330	5,957,644
2025-05-26	65.600	68.660	65.600	67.560	67.560	12,096,651
2025-05-23	66.680	66.680	65.270	65.350	65.290	8,032,958
2025-05-22	66.900	67.800	66.660	66.710	66.649	6,322,807
2025-05-21	67.610	67.870	67.000	67.060	66.998	6,764,626
2025-05-20	67.800	68.130	67.300	67.730	67.668	7,037,934
2025-05-19	67.780	68.180	66.840	68.000	67.938	7,667,583
2025-05-16	67.410	68.060	67.210	67.510	67.448	6,745,371
2025-05-15	70.200	70.200	67.800	67.800	67.738	11,750,390
2025-05-14	70.700	71.200	69.410	70.200	70.136	12,767,387
2025-05-13	73.020	73.020	70.230	70.590	70.525	17,410,819
2025-05-12	70.200	74.000	69.650	72.530	72.463	23,122,513
2025-05-09	71.000	71.920	68.880	69.100	69.037	14,441,506
2025-05-08	68.200	70.860	67.420	70.570	70.505	19,445,456
2025-05-07	70.920	71.270	67.510	68.200	68.137	24,354,418
2025-05-06	70.000	70.990	69.140	70.620	70.555	8,397,227
2025-04-30	67.590	69.580	67.010	69.230	69.166	8,550,450
2025-04-29	68.110	68.520	67.190	67.220	67.158	5,906,022
2025-04-28	69.180	69.650	68.360	68.360	68.297	4,807,313

← NewerPage 6 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.