Changsha Jingjia Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	88.810	89.930	87.300	89.040	88.958	17,777,560
2024-10-29	90.930	93.290	88.270	88.800	88.719	26,841,809
2024-10-28	94.000	95.210	91.470	92.420	92.335	23,360,150
2024-10-25	91.500	93.000	89.530	91.160	91.076	19,680,203
2024-10-24	91.380	93.000	89.830	90.870	90.787	19,073,461
2024-10-23	93.590	96.500	92.420	93.090	93.005	26,435,851
2024-10-22	97.000	102.30	93.580	95.530	95.442	35,780,619
2024-10-21	93.110	105.42	93.020	98.000	97.910	53,338,086
2024-10-18	84.560	98.010	84.000	92.990	92.905	48,613,275
2024-10-17	89.150	89.990	84.930	85.600	85.521	27,269,377
2024-10-16	81.990	85.700	81.660	83.300	83.224	21,553,499
2024-10-15	81.290	93.510	80.020	86.580	86.501	40,130,984
2024-10-14	78.320	81.970	77.500	81.530	81.455	22,998,291
2024-10-11	81.320	85.000	76.800	78.330	78.258	24,442,965
2024-10-10	90.200	91.500	81.660	83.860	83.783	30,745,538
2024-10-09	91.260	105.48	84.010	91.690	91.606	53,630,429
2024-10-08	91.720	91.720	85.000	91.720	91.636	34,529,000
2024-09-30	68.830	76.540	66.800	76.430	76.360	26,777,192
2024-09-27	58.950	65.540	58.900	64.030	63.971	16,017,503
2024-09-26	56.310	58.000	55.530	57.990	57.937	7,720,185
2024-09-25	55.810	57.770	55.800	56.040	55.989	8,839,712
2024-09-24	53.450	55.300	52.900	55.290	55.239	6,406,551
2024-09-23	53.280	53.980	53.000	53.160	53.111	2,742,265
2024-09-20	53.700	53.990	52.960	53.150	53.101	2,979,166
2024-09-19	52.760	54.000	52.150	53.850	53.801	4,470,647
2024-09-18	52.970	53.200	51.750	52.190	52.142	3,352,870
2024-09-13	54.200	54.280	52.700	52.700	52.652	2,889,750
2024-09-12	54.700	55.350	53.880	53.880	53.831	3,013,001
2024-09-11	54.400	54.850	54.030	54.580	54.530	2,518,158
2024-09-10	54.580	55.260	53.080	54.680	54.630	4,331,865
2024-09-09	54.010	54.730	53.810	54.370	54.320	2,889,188
2024-09-06	55.520	55.980	54.630	54.730	54.680	3,274,377
2024-09-05	54.920	55.790	54.920	55.690	55.639	3,954,549
2024-09-04	54.360	55.380	54.210	54.850	54.800	2,662,990
2024-09-03	55.000	55.460	54.380	55.100	55.049	3,068,999
2024-09-02	55.800	56.470	54.650	54.700	54.650	4,307,202
2024-08-30	54.500	56.960	54.300	56.330	56.278	7,531,980
2024-08-29	53.750	55.160	53.560	54.490	54.440	7,305,100
2024-08-28	53.070	53.470	52.320	52.720	52.672	3,320,389
2024-08-27	55.200	55.420	52.870	53.130	53.081	4,765,810
2024-08-26	55.380	55.860	55.110	55.420	55.369	2,452,621
2024-08-23	55.630	55.940	55.080	55.450	55.399	3,189,347
2024-08-22	57.340	57.800	55.570	55.620	55.569	5,529,443
2024-08-21	57.780	58.870	57.300	57.520	57.467	3,316,552
2024-08-20	59.920	60.230	57.760	57.780	57.727	4,980,600
2024-08-19	59.700	60.390	59.300	59.910	59.855	3,275,646
2024-08-16	59.650	60.100	59.610	59.740	59.685	3,301,931
2024-08-15	59.010	60.150	58.710	59.750	59.695	3,707,730
2024-08-14	59.700	60.580	59.110	59.120	59.066	4,064,014
2024-08-13	59.180	59.740	58.800	59.630	59.575	2,905,023
2024-08-12	59.790	60.050	58.600	58.900	58.846	3,431,488
2024-08-09	59.930	60.380	59.600	59.790	59.735	4,413,959
2024-08-08	60.000	60.150	58.430	59.280	59.226	5,683,580
2024-08-07	61.000	61.550	60.360	60.460	60.405	4,277,057
2024-08-06	61.000	61.500	60.030	60.930	60.874	4,875,454
2024-08-05	63.500	64.260	59.800	59.800	59.745	10,534,613
2024-08-02	65.000	65.650	63.800	64.010	63.951	6,777,690
2024-08-01	66.490	66.880	65.510	65.780	65.720	8,482,968
2024-07-31	63.440	66.290	63.250	65.910	65.850	9,224,878
2024-07-30	63.210	64.820	63.210	63.900	63.841	5,630,627

← NewerPage 9 of 21 · 1,212 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.