Jiangsu Jiejie Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	14.830	14.930	13.980	14.680	14.506	16,196,530
2024-01-23	14.160	15.080	13.630	14.830	14.654	19,174,301
2024-01-22	15.420	15.420	13.730	14.110	13.943	20,670,250
2024-01-19	16.250	16.570	15.600	15.610	15.425	19,784,439
2024-01-18	15.810	16.520	15.580	16.500	16.304	28,525,420
2024-01-17	16.390	16.650	15.900	16.130	15.939	22,199,789
2024-01-16	16.300	16.470	15.750	16.440	16.245	36,010,059
2024-01-15	14.840	17.510	14.700	16.950	16.749	45,772,566
2024-01-12	14.680	14.850	14.570	14.590	14.417	3,139,413
2024-01-11	14.440	14.830	14.400	14.780	14.605	3,717,645
2024-01-10	14.530	14.650	14.190	14.500	14.328	3,058,755
2024-01-09	14.390	14.740	14.310	14.530	14.358	5,230,099
2024-01-08	14.990	15.020	14.240	14.260	14.091	7,017,745
2024-01-05	15.290	15.390	14.970	15.020	14.842	3,464,113
2024-01-04	15.450	15.580	15.230	15.320	15.138	2,923,950
2024-01-03	15.580	15.770	15.400	15.540	15.356	3,183,700
2024-01-02	15.860	15.870	15.620	15.710	15.524	3,368,470
2023-12-29	15.660	15.940	15.620	15.870	15.682	4,077,307
2023-12-28	15.210	15.740	15.030	15.660	15.474	4,546,950
2023-12-27	15.080	15.260	15.000	15.190	15.010	3,367,638
2023-12-26	15.520	15.520	14.920	15.020	14.842	4,312,494
2023-12-25	15.340	15.580	15.340	15.520	15.336	2,519,620
2023-12-22	15.670	15.670	15.290	15.370	15.188	3,877,318
2023-12-21	15.560	15.760	15.370	15.620	15.435	3,950,100
2023-12-20	15.750	15.830	15.570	15.600	15.415	2,736,950
2023-12-19	15.600	15.820	15.570	15.730	15.543	3,036,863
2023-12-18	16.210	16.380	15.640	15.670	15.484	6,748,677
2023-12-15	16.570	16.690	16.270	16.340	16.146	3,519,527
2023-12-14	16.610	16.820	16.550	16.560	16.363	2,631,400
2023-12-13	16.810	16.870	16.580	16.590	16.393	2,932,500
2023-12-12	16.760	16.910	16.700	16.870	16.670	3,443,185
2023-12-11	16.530	16.850	16.140	16.800	16.601	7,669,255
2023-12-08	16.470	16.690	16.210	16.650	16.452	9,272,281
2023-12-07	16.520	16.650	16.340	16.490	16.294	4,358,799
2023-12-06	16.550	16.820	16.510	16.520	16.324	3,461,483
2023-12-05	17.080	17.080	16.660	16.680	16.482	4,038,024
2023-12-04	17.150	17.280	17.010	17.100	16.897	3,910,150
2023-12-01	17.080	17.210	16.850	17.170	16.966	5,443,050
2023-11-30	17.710	17.730	16.980	17.080	16.877	9,556,120
2023-11-29	17.470	18.330	17.470	17.930	17.717	10,516,720
2023-11-28	17.290	17.620	17.240	17.540	17.332	3,749,120
2023-11-27	17.040	17.360	17.030	17.290	17.085	3,732,871
2023-11-24	17.430	17.510	17.070	17.130	16.927	3,386,490
2023-11-23	17.200	17.540	17.150	17.500	17.292	3,238,990
2023-11-22	17.620	17.690	17.250	17.250	17.045	4,090,350
2023-11-21	18.000	18.070	17.580	17.650	17.441	4,629,040
2023-11-20	18.040	18.100	17.850	17.990	17.776	4,074,011
2023-11-17	17.920	18.020	17.790	17.940	17.727	3,665,700
2023-11-16	18.180	18.180	17.860	17.870	17.658	3,055,919
2023-11-15	18.300	18.330	18.060	18.130	17.915	4,230,241
2023-11-14	18.000	18.280	17.890	18.190	17.974	4,450,140
2023-11-13	17.990	18.080	17.850	18.020	17.806	4,760,902
2023-11-10	18.040	18.180	17.850	17.900	17.688	4,669,825
2023-11-09	18.190	18.300	17.940	17.970	17.757	4,320,384
2023-11-08	18.200	18.290	18.040	18.150	17.935	4,889,524
2023-11-07	18.110	18.350	18.090	18.160	17.944	5,401,490
2023-11-06	17.980	18.280	17.860	18.200	17.984	6,281,276
2023-11-03	17.320	17.950	17.290	17.880	17.668	6,049,965
2023-11-02	17.560	17.720	17.290	17.320	17.114	3,031,411
2023-11-01	17.540	17.750	17.480	17.640	17.431	3,418,499

← NewerPage 12 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.1500 CNY
2025-06-26	0.1500 CNY
2024-06-06	0.0580 CNY
2023-07-04	0.0950 CNY
2022-06-14	0.1260 CNY
2021-04-29	0.1600 CNY
2020-05-26	0.2000 CNY
2019-04-11	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.