Jiangsu Jiejie Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	18.400	18.850	18.400	18.720	18.498	4,031,661
2023-07-28	18.340	18.580	18.210	18.540	18.320	3,257,982
2023-07-27	18.520	18.750	18.380	18.450	18.231	2,707,834
2023-07-26	18.700	18.730	18.500	18.610	18.389	2,285,100
2023-07-25	18.520	18.790	18.500	18.710	18.488	3,435,950
2023-07-24	18.540	18.590	18.300	18.340	18.122	2,455,004
2023-07-21	18.460	18.690	18.400	18.470	18.251	3,090,470
2023-07-20	18.790	18.800	18.410	18.460	18.241	3,656,967
2023-07-19	18.910	19.240	18.690	18.750	18.527	4,573,467
2023-07-18	18.920	19.370	18.900	18.990	18.765	8,500,511
2023-07-17	18.620	19.000	18.520	18.960	18.735	4,904,624
2023-07-14	18.990	19.060	18.720	18.760	18.537	5,549,869
2023-07-13	18.680	19.050	18.670	18.940	18.715	7,065,056
2023-07-12	18.670	18.910	18.570	18.590	18.369	5,268,958
2023-07-11	18.400	18.770	18.400	18.740	18.518	4,914,080
2023-07-10	18.440	18.570	18.330	18.490	18.271	3,553,681
2023-07-07	18.650	18.670	18.380	18.450	18.231	4,714,144
2023-07-06	18.640	19.040	18.620	18.740	18.518	5,906,110
2023-07-05	18.800	19.050	18.670	18.760	18.537	9,020,079
2023-07-04	18.440	19.190	18.420	18.990	18.765	16,097,090
2023-07-03	18.170	18.370	18.170	18.210	17.900	4,579,300
2023-06-30	17.870	18.230	17.750	18.120	17.812	4,448,009
2023-06-29	17.700	17.990	17.660	17.770	17.468	3,318,053
2023-06-28	18.110	18.130	17.490	17.690	17.389	5,141,455
2023-06-27	18.000	18.120	17.820	18.020	17.713	3,461,476
2023-06-26	18.160	18.280	17.810	17.980	17.674	5,244,961
2023-06-21	18.630	18.680	18.220	18.230	17.920	4,640,418
2023-06-20	18.650	18.840	18.480	18.670	18.352	4,727,339
2023-06-19	18.560	18.800	18.520	18.660	18.342	5,681,642
2023-06-16	18.440	18.650	18.350	18.610	18.293	4,926,588
2023-06-15	18.370	18.490	18.230	18.420	18.106	4,641,248
2023-06-14	18.350	18.450	18.220	18.310	17.998	4,128,894
2023-06-13	18.280	18.440	18.070	18.400	18.087	4,862,955
2023-06-12	17.960	18.320	17.910	18.220	17.910	5,686,167
2023-06-09	18.080	18.150	17.590	18.080	17.772	9,427,204
2023-06-08	18.710	18.710	17.820	17.960	17.654	8,770,556
2023-06-07	18.670	18.950	18.590	18.790	18.470	4,144,317
2023-06-06	19.490	19.490	18.580	18.670	18.352	7,367,179
2023-06-05	19.530	19.850	19.440	19.470	19.139	5,637,200
2023-06-02	19.310	19.640	19.210	19.530	19.198	5,504,010
2023-06-01	19.050	19.400	18.920	19.370	19.040	5,368,398
2023-05-31	19.100	19.270	18.940	19.190	18.863	4,635,602
2023-05-30	19.190	19.190	18.540	19.130	18.804	7,064,752
2023-05-29	19.490	19.560	19.100	19.100	18.775	4,635,003
2023-05-26	19.350	19.450	19.210	19.320	18.991	4,361,854
2023-05-25	19.150	19.340	18.970	19.240	18.912	3,983,249
2023-05-24	18.850	19.360	18.810	19.140	18.814	5,476,744
2023-05-23	19.420	19.420	18.900	18.900	18.578	5,916,677
2023-05-22	19.980	20.080	19.420	19.500	19.168	6,694,817
2023-05-19	19.360	19.880	19.360	19.880	19.542	7,685,925
2023-05-18	19.660	19.700	19.360	19.450	19.119	4,541,838
2023-05-17	19.500	19.660	19.410	19.580	19.247	4,612,799
2023-05-16	19.490	19.680	19.210	19.530	19.198	5,386,274
2023-05-15	19.100	19.460	18.750	19.450	19.119	4,899,753
2023-05-12	19.340	19.620	19.200	19.200	18.873	4,230,144
2023-05-11	19.310	19.520	19.220	19.380	19.050	3,867,582
2023-05-10	19.300	19.410	18.950	19.200	18.873	4,720,804
2023-05-09	19.400	19.650	19.270	19.300	18.971	5,947,651
2023-05-08	19.280	19.450	19.180	19.390	19.060	4,314,374
2023-05-05	19.260	19.570	19.070	19.110	18.785	5,425,818

← NewerPage 14 of 21 · 1,212 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.