Jiangsu Jiejie Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	19.260	19.570	19.070	19.110	18.785	5,425,818
2023-05-04	19.800	19.880	19.240	19.320	18.991	7,031,390
2023-04-28	19.800	20.120	19.680	19.990	19.650	5,703,036
2023-04-27	19.660	20.100	19.580	19.840	19.502	7,139,678
2023-04-26	19.260	19.980	19.240	19.750	19.414	9,213,555
2023-04-25	19.200	19.630	19.090	19.350	19.021	10,433,180
2023-04-24	19.560	19.630	19.020	19.160	18.834	9,192,230
2023-04-21	20.920	20.920	19.530	19.540	19.207	17,968,539
2023-04-20	20.800	21.020	20.700	20.940	20.584	9,774,241
2023-04-19	21.170	21.400	20.800	20.820	20.466	14,071,780
2023-04-18	22.130	22.160	21.080	21.230	20.869	19,363,471
2023-04-17	23.120	23.150	21.980	22.290	21.911	28,500,369
2023-04-14	23.300	23.980	22.700	23.830	23.424	20,004,500
2023-04-13	24.010	24.020	23.060	23.120	22.726	17,530,609
2023-04-12	23.800	24.290	23.600	24.180	23.768	15,734,680
2023-04-11	24.140	24.300	23.670	23.870	23.464	14,990,460
2023-04-10	24.220	24.680	23.580	23.860	23.454	20,480,090
2023-04-07	24.500	24.680	24.110	24.360	23.945	18,895,461
2023-04-06	23.660	25.120	23.580	24.490	24.073	37,160,160
2023-04-04	23.520	24.170	23.500	23.730	23.326	21,292,100
2023-04-03	23.600	23.880	23.360	23.720	23.316	20,826,740
2023-03-31	22.650	23.370	22.540	23.330	22.933	14,765,000
2023-03-30	22.610	23.040	22.410	22.640	22.255	10,221,940
2023-03-29	22.060	23.000	21.870	22.550	22.166	15,939,580
2023-03-28	23.100	23.120	22.040	22.040	21.665	17,854,250
2023-03-27	23.310	23.990	23.110	23.220	22.825	16,387,650
2023-03-24	23.590	23.590	23.100	23.420	23.021	15,207,270
2023-03-23	22.800	23.590	22.680	23.590	23.188	20,289,080
2023-03-22	23.130	23.130	22.580	22.900	22.510	10,163,820
2023-03-21	23.350	23.450	22.830	23.110	22.717	11,484,310
2023-03-20	23.160	23.510	22.800	23.370	22.972	13,229,460
2023-03-17	23.390	23.500	23.040	23.320	22.923	15,016,480
2023-03-16	22.650	23.550	22.610	23.280	22.884	16,972,119
2023-03-15	23.180	23.420	22.800	22.880	22.491	13,436,930
2023-03-14	22.000	23.250	21.850	23.200	22.805	19,027,680
2023-03-13	22.400	22.680	22.000	22.170	21.793	7,903,366
2023-03-10	22.220	22.900	22.200	22.490	22.107	12,174,770
2023-03-09	22.000	22.700	21.910	22.420	22.038	11,519,010
2023-03-08	21.530	22.230	21.520	21.990	21.616	6,012,272
2023-03-07	22.530	22.570	21.610	21.620	21.252	7,163,616
2023-03-06	22.700	22.720	22.230	22.530	22.146	6,111,805
2023-03-03	22.540	22.840	22.280	22.660	22.274	10,380,010
2023-03-02	22.490	22.660	22.100	22.200	21.822	7,052,922
2023-03-01	22.090	22.360	22.000	22.360	21.979	6,253,695
2023-02-28	21.790	22.180	21.760	22.050	21.675	3,967,122
2023-02-27	21.620	22.000	21.610	21.750	21.380	3,871,536
2023-02-24	22.300	22.370	21.870	21.870	21.498	5,614,813
2023-02-23	22.160	22.300	22.010	22.210	21.832	5,176,333
2023-02-22	22.090	22.340	22.000	22.160	21.783	5,881,821
2023-02-21	22.210	22.500	22.000	22.290	21.911	7,390,390
2023-02-20	22.260	22.280	21.700	22.210	21.832	10,299,880
2023-02-17	22.870	22.920	22.270	22.270	21.891	7,414,951
2023-02-16	23.800	23.940	22.560	22.750	22.363	14,110,660
2023-02-15	23.590	23.860	23.260	23.860	23.454	9,796,578
2023-02-14	23.780	24.160	23.400	23.510	23.110	11,753,640
2023-02-13	23.380	24.330	22.970	23.930	23.523	22,103,449
2023-02-10	22.610	23.190	22.430	23.190	22.795	14,448,520
2023-02-09	21.820	22.840	21.710	22.800	22.412	14,487,260
2023-02-08	22.390	22.800	21.860	21.880	21.508	8,195,737
2023-02-07	22.200	22.480	22.160	22.360	21.979	6,497,026

← NewerPage 15 of 21 · 1,213 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.