Changsha Jingjia Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	90.880	91.980	86.300	86.300	86.221	19,924,496
2025-01-22	88.680	90.970	88.180	89.280	89.198	12,351,740
2025-01-21	90.180	90.440	88.100	89.260	89.178	15,376,987
2025-01-20	89.010	91.350	86.290	90.170	90.087	21,443,627
2025-01-17	89.500	93.440	89.120	91.760	91.676	16,176,791
2025-01-16	91.810	92.030	88.880	90.490	90.407	20,319,900
2025-01-15	92.000	94.580	91.200	92.430	92.345	17,332,969
2025-01-14	89.000	93.050	87.820	92.810	92.725	21,578,329
2025-01-13	86.000	88.740	84.990	88.220	88.139	15,965,158
2025-01-10	90.350	94.480	89.300	89.300	89.218	23,999,011
2025-01-09	89.700	92.630	89.510	90.200	90.117	16,988,967
2025-01-08	88.500	92.250	86.030	90.480	90.397	21,004,696
2025-01-07	86.280	90.720	85.880	90.500	90.417	20,247,328
2025-01-06	85.700	88.130	84.500	85.670	85.591	13,139,692
2025-01-03	90.040	90.700	85.990	86.330	86.251	18,963,401
2025-01-02	93.490	94.400	88.480	89.980	89.897	23,023,663
2024-12-31	101.36	101.97	93.400	93.490	93.404	29,703,726
2024-12-30	100.80	104.20	100.40	101.62	101.53	18,562,752
2024-12-27	107.31	108.83	101.59	101.69	101.60	36,019,035
2024-12-26	103.30	109.88	102.36	109.00	108.90	35,604,671
2024-12-25	104.80	110.20	103.20	104.00	103.90	31,325,871
2024-12-24	106.04	106.90	100.02	105.35	105.25	33,507,103
2024-12-23	99.550	114.44	97.880	104.38	104.28	49,860,118
2024-12-20	94.470	103.07	94.330	99.470	99.379	36,680,860
2024-12-19	91.300	96.770	91.300	95.300	95.213	21,544,438
2024-12-18	90.590	94.780	89.010	93.680	93.594	21,389,142
2024-12-17	91.500	92.680	89.600	89.900	89.818	14,881,259
2024-12-16	94.450	96.720	91.900	92.290	92.205	20,722,011
2024-12-13	97.050	99.780	95.560	95.730	95.642	31,323,280
2024-12-12	96.000	102.65	95.100	100.85	100.76	38,407,207
2024-12-11	91.800	97.280	90.740	95.860	95.772	30,305,296
2024-12-10	100.00	100.00	93.170	93.170	93.085	29,504,296
2024-12-09	93.940	95.280	90.820	92.360	92.275	23,071,026
2024-12-06	94.300	98.000	93.520	95.610	95.522	35,135,876
2024-12-05	96.000	96.920	91.760	94.120	94.034	44,252,188
2024-12-04	90.660	101.47	90.660	97.950	97.860	56,905,129
2024-12-03	86.610	87.490	83.720	84.560	84.482	11,355,053
2024-12-02	86.300	87.100	85.860	86.430	86.351	10,680,384
2024-11-29	83.000	87.870	82.580	86.390	86.311	15,993,841
2024-11-28	83.780	86.660	83.170	83.870	83.793	12,506,542
2024-11-27	81.050	84.590	80.100	84.350	84.273	11,647,975
2024-11-26	82.020	83.090	81.210	81.220	81.145	7,615,728
2024-11-25	83.970	85.170	80.940	82.250	82.175	13,491,338
2024-11-22	88.180	89.800	84.070	84.070	83.993	15,120,131
2024-11-21	87.540	91.850	87.000	89.220	89.138	16,690,363
2024-11-20	87.900	88.980	86.710	88.030	87.949	11,484,616
2024-11-19	85.200	88.380	84.160	88.270	88.189	14,255,796
2024-11-18	89.850	90.400	84.600	85.010	84.932	16,292,691
2024-11-15	92.000	94.680	89.490	89.510	89.428	16,492,554
2024-11-14	97.990	97.990	92.500	92.990	92.905	17,090,596
2024-11-13	95.000	98.880	93.700	98.060	97.970	19,496,694
2024-11-12	101.46	101.46	94.730	96.400	96.312	28,188,017
2024-11-11	97.530	103.55	95.630	101.45	101.36	35,929,550
2024-11-08	97.000	98.880	93.610	94.130	94.044	31,514,152
2024-11-07	91.000	97.880	90.450	95.010	94.923	25,163,529
2024-11-06	92.100	94.680	90.430	91.500	91.416	24,781,854
2024-11-05	86.660	92.770	85.710	92.050	91.966	24,433,458
2024-11-04	84.480	87.450	84.480	86.700	86.620	11,317,502
2024-11-01	90.870	91.750	85.350	85.460	85.382	23,121,524
2024-10-31	89.040	93.650	88.460	92.000	91.916	26,780,783

← NewerPage 8 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.