Jiangsu Jiejie Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	17.610	17.770	17.400	17.550	17.342	4,415,490
2023-10-30	17.030	17.700	17.030	17.620	17.411	7,166,864
2023-10-27	16.700	17.190	16.550	17.140	16.937	5,127,500
2023-10-26	16.550	16.800	16.470	16.700	16.502	3,524,650
2023-10-25	16.670	16.850	16.530	16.730	16.531	3,593,626
2023-10-24	16.390	16.750	16.010	16.600	16.403	5,486,181
2023-10-23	16.690	16.790	16.180	16.280	16.087	3,854,717
2023-10-20	17.190	17.400	16.670	16.680	16.482	4,502,540
2023-10-19	17.080	17.700	17.020	17.150	16.946	5,058,454
2023-10-18	17.640	17.640	17.100	17.100	16.897	3,267,120
2023-10-17	17.600	17.690	17.320	17.530	17.322	3,096,600
2023-10-16	18.110	18.130	17.470	17.550	17.342	4,968,618
2023-10-13	17.790	18.090	17.720	18.050	17.836	4,503,060
2023-10-12	17.740	17.940	17.660	17.900	17.688	3,860,744
2023-10-11	17.570	17.840	17.430	17.740	17.529	4,545,898
2023-10-10	17.330	17.580	17.310	17.510	17.302	4,473,779
2023-10-09	17.190	17.450	17.170	17.290	17.085	3,813,323
2023-09-28	17.070	17.340	17.040	17.240	17.035	3,472,400
2023-09-27	17.050	17.300	17.000	17.070	16.867	2,571,453
2023-09-26	17.210	17.340	17.120	17.130	16.927	2,160,109
2023-09-25	17.350	17.440	17.150	17.280	17.075	3,332,769
2023-09-22	17.060	17.400	16.910	17.380	17.174	3,443,849
2023-09-21	17.040	17.210	16.950	17.060	16.858	2,450,000
2023-09-20	17.280	17.450	17.030	17.040	16.838	2,640,693
2023-09-19	17.530	17.560	17.220	17.310	17.105	3,128,493
2023-09-18	17.700	17.830	17.480	17.580	17.371	3,182,300
2023-09-15	17.640	18.030	17.350	17.740	17.529	4,587,040
2023-09-14	17.830	17.880	17.390	17.540	17.332	4,023,105
2023-09-13	17.960	18.100	17.640	17.790	17.579	5,416,666
2023-09-12	18.180	18.270	18.000	18.080	17.865	4,248,272
2023-09-11	18.170	18.450	18.090	18.190	17.974	5,981,341
2023-09-08	17.810	18.520	17.810	18.300	18.083	7,358,983
2023-09-07	18.340	18.460	17.940	17.970	17.757	9,779,994
2023-09-06	17.630	18.650	17.560	18.510	18.290	14,906,620
2023-09-05	17.630	17.870	17.550	17.750	17.539	5,938,576
2023-09-04	17.360	17.590	17.250	17.590	17.381	3,741,011
2023-09-01	17.280	17.490	17.150	17.300	17.095	3,087,298
2023-08-31	17.390	17.480	17.100	17.380	17.174	5,285,139
2023-08-30	17.030	17.420	17.020	17.180	16.976	5,766,893
2023-08-29	16.240	16.970	16.210	16.900	16.699	4,636,311
2023-08-28	17.010	17.250	16.200	16.270	16.077	4,305,455
2023-08-25	16.720	16.720	16.110	16.160	15.968	4,691,513
2023-08-24	16.890	17.020	16.540	16.780	16.581	2,830,725
2023-08-23	17.150	17.150	16.770	16.820	16.620	2,073,360
2023-08-22	17.150	17.330	16.770	17.210	17.006	3,913,713
2023-08-21	17.050	17.380	17.000	17.110	16.907	2,176,368
2023-08-18	17.400	17.540	17.100	17.100	16.897	2,544,641
2023-08-17	17.200	17.440	17.080	17.370	17.164	2,812,988
2023-08-16	17.590	17.720	17.190	17.210	17.006	3,469,431
2023-08-15	17.880	17.980	17.420	17.610	17.401	2,974,330
2023-08-14	17.840	17.910	17.550	17.870	17.658	3,681,706
2023-08-11	18.430	18.490	17.910	17.920	17.707	3,554,321
2023-08-10	18.570	18.590	18.380	18.420	18.201	1,933,576
2023-08-09	18.490	18.550	18.370	18.420	18.201	2,333,317
2023-08-08	18.810	18.850	18.440	18.500	18.280	3,908,320
2023-08-07	18.890	19.030	18.750	18.810	18.587	2,793,470
2023-08-04	18.920	19.030	18.790	18.960	18.735	3,787,165
2023-08-03	18.850	18.950	18.790	18.900	18.676	2,888,536
2023-08-02	18.850	18.950	18.670	18.920	18.695	4,315,741
2023-08-01	18.680	18.850	18.600	18.830	18.607	3,505,196

← NewerPage 13 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.