Changsha Jingjia Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	69.180	69.650	68.360	68.360	68.297	4,807,313
2025-04-25	69.100	69.960	68.460	69.200	69.137	6,112,952
2025-04-24	71.310	71.580	69.210	69.450	69.386	14,017,869
2025-04-23	73.280	74.980	72.700	73.720	73.652	6,736,450
2025-04-22	73.900	74.300	73.080	73.080	73.013	4,839,250
2025-04-21	73.360	74.200	72.540	74.080	74.012	5,362,650
2025-04-18	73.810	73.930	72.350	73.070	73.003	6,784,550
2025-04-17	73.450	75.990	73.210	74.230	74.162	8,151,345
2025-04-16	75.500	76.050	73.040	74.000	73.932	7,811,677
2025-04-15	75.290	75.350	73.860	74.320	74.252	6,780,713
2025-04-14	76.470	76.600	74.630	75.380	75.311	10,329,629
2025-04-11	73.000	77.010	72.600	75.440	75.371	15,832,518
2025-04-10	74.000	75.870	72.980	73.100	73.033	15,788,877
2025-04-09	67.200	73.560	66.030	72.950	72.883	20,590,155
2025-04-08	66.900	69.200	65.890	67.500	67.438	14,792,052
2025-04-07	73.600	74.720	62.340	64.500	64.441	19,954,422
2025-04-03	76.960	78.550	76.700	77.880	77.809	5,329,889
2025-04-02	78.350	78.850	77.590	77.770	77.699	4,558,100
2025-04-01	78.780	79.570	78.200	78.330	78.258	5,299,184
2025-03-31	81.000	81.200	77.150	78.600	78.528	11,456,750
2025-03-28	83.240	83.600	81.500	81.510	81.435	6,634,855
2025-03-27	83.650	84.860	82.510	83.380	83.303	5,879,541
2025-03-26	83.600	84.230	83.100	83.500	83.423	4,455,959
2025-03-25	85.700	85.950	83.210	83.610	83.533	6,924,211
2025-03-24	83.760	86.380	81.800	85.910	85.831	10,545,550
2025-03-21	86.180	86.700	83.860	83.890	83.813	10,174,172
2025-03-20	87.400	88.070	86.500	86.570	86.491	7,445,046
2025-03-19	89.200	89.200	87.300	87.380	87.300	8,367,021
2025-03-18	89.330	90.550	88.900	89.290	89.208	7,343,399
2025-03-17	89.500	89.780	88.380	88.890	88.808	6,716,590
2025-03-14	87.200	89.490	86.610	89.190	89.108	10,171,083
2025-03-13	89.980	89.980	86.210	87.430	87.350	11,333,777
2025-03-12	90.880	90.880	89.000	89.100	89.018	10,300,451
2025-03-11	88.060	89.690	87.880	89.670	89.588	9,255,700
2025-03-10	90.000	90.400	88.880	89.590	89.508	9,079,390
2025-03-07	90.760	91.510	89.100	90.210	90.127	12,247,687
2025-03-06	91.800	92.940	91.250	91.600	91.516	15,585,650
2025-03-05	90.630	92.180	89.610	90.600	90.517	11,762,048
2025-03-04	87.670	93.150	86.810	91.520	91.436	17,781,320
2025-03-03	90.180	90.950	87.150	88.060	87.979	17,726,994
2025-02-28	96.350	96.360	90.000	90.310	90.227	24,894,759
2025-02-27	98.990	100.79	95.000	97.420	97.331	29,470,627
2025-02-26	96.010	101.00	93.680	99.550	99.459	39,876,584
2025-02-25	94.000	97.800	93.510	94.960	94.873	21,582,654
2025-02-24	94.890	97.290	93.370	96.200	96.112	26,840,554
2025-02-21	89.400	97.940	88.900	95.500	95.412	41,107,438
2025-02-20	90.440	90.990	88.830	89.340	89.258	12,830,307
2025-02-19	88.300	90.880	88.300	90.850	90.767	15,022,037
2025-02-18	93.000	93.000	88.080	88.580	88.499	18,458,354
2025-02-17	93.480	94.220	91.600	93.150	93.065	20,409,828
2025-02-14	91.850	92.290	89.480	90.940	90.857	17,123,627
2025-02-13	95.500	95.550	91.840	92.010	91.926	19,220,615
2025-02-12	90.790	95.950	90.360	95.470	95.382	30,117,031
2025-02-11	93.520	93.630	90.450	91.490	91.406	15,821,672
2025-02-10	93.000	94.940	91.430	93.640	93.554	20,946,982
2025-02-07	90.780	94.280	89.400	91.430	91.346	27,590,000
2025-02-06	86.510	91.300	85.500	90.850	90.767	21,374,635
2025-02-05	84.590	87.880	83.700	86.510	86.431	18,392,114
2025-01-27	86.100	86.790	81.700	81.700	81.625	17,298,983
2025-01-24	86.000	87.330	85.670	86.580	86.501	12,790,299

← NewerPage 7 of 21 · 1,219 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.