Jiangsu Jiejie Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	22.000	22.500	21.930	22.490	22.107	10,305,670
2023-02-02	22.020	22.430	22.000	22.070	21.694	10,093,660
2023-02-01	21.670	22.080	21.650	21.930	21.557	6,085,750
2023-01-31	21.650	21.770	21.380	21.570	21.203	3,951,625
2023-01-30	22.160	22.180	21.690	21.710	21.340	6,947,896
2023-01-20	21.740	21.900	21.670	21.820	21.449	4,705,819
2023-01-19	21.390	21.800	21.390	21.750	21.380	5,321,612
2023-01-18	21.700	21.750	21.390	21.470	21.105	4,469,449
2023-01-17	21.160	21.780	21.100	21.540	21.173	7,596,893
2023-01-16	20.370	21.330	20.370	21.170	20.810	7,957,148
2023-01-13	20.830	21.020	20.380	20.520	20.171	6,172,220
2023-01-12	20.960	21.080	20.750	20.830	20.475	4,999,305
2023-01-11	21.400	21.810	21.070	21.070	20.711	7,488,901
2023-01-10	21.110	21.580	21.100	21.480	21.114	7,069,142
2023-01-09	21.060	21.650	20.980	21.230	20.869	5,900,988
2023-01-06	21.020	21.360	20.830	21.060	20.701	6,192,334
2023-01-05	20.800	21.100	20.670	21.020	20.662	5,216,219
2023-01-04	20.920	21.440	20.600	20.880	20.525	6,083,581
2023-01-03	20.610	21.010	20.300	21.010	20.652	5,508,195
2022-12-30	20.660	20.710	20.130	20.620	20.269	5,822,711
2022-12-29	20.570	20.940	20.350	20.370	20.023	4,922,970
2022-12-28	21.010	21.090	20.490	20.570	20.220	4,419,134
2022-12-27	21.180	21.490	20.930	21.110	20.751	5,257,458
2022-12-26	20.450	21.790	20.450	21.350	20.987	8,132,850
2022-12-23	20.620	21.030	20.280	20.470	20.122	5,377,326
2022-12-22	21.530	21.590	20.700	20.760	20.407	7,400,139
2022-12-21	22.000	22.000	21.110	21.280	20.918	7,479,740
2022-12-20	20.600	22.410	20.600	21.900	21.527	17,287,939
2022-12-19	21.280	21.320	20.530	20.660	20.308	6,221,170
2022-12-16	21.780	21.780	21.200	21.270	20.908	8,412,800
2022-12-15	21.610	22.550	21.530	21.880	21.508	9,819,955
2022-12-14	22.910	23.100	21.800	21.880	21.508	14,719,430
2022-12-13	22.150	22.240	21.700	22.060	21.684	8,525,009
2022-12-12	21.600	22.550	21.390	22.360	21.979	14,848,480
2022-12-09	21.600	21.840	21.270	21.480	21.114	10,366,140
2022-12-08	22.110	22.120	21.530	21.550	21.183	6,890,103
2022-12-07	22.200	22.570	21.910	22.100	21.724	8,406,818
2022-12-06	22.500	22.920	22.330	22.420	22.038	12,807,350
2022-12-05	21.970	22.950	21.870	22.690	22.304	18,556,051
2022-12-02	20.990	21.720	20.990	21.630	21.262	9,513,624
2022-12-01	21.320	21.640	21.100	21.100	20.741	7,539,113
2022-11-30	20.790	21.350	20.730	20.950	20.593	5,477,535
2022-11-29	20.450	21.090	20.380	20.910	20.554	6,478,952
2022-11-28	20.090	20.800	19.990	20.450	20.102	5,140,843
2022-11-25	20.710	21.050	20.540	20.600	20.249	4,537,838
2022-11-24	21.100	21.300	20.610	20.700	20.348	5,925,075
2022-11-23	21.090	21.350	20.770	21.040	20.682	6,470,569
2022-11-22	21.720	21.880	21.050	21.100	20.741	10,065,780
2022-11-21	21.910	22.300	21.500	21.800	21.429	9,091,447
2022-11-18	21.870	21.990	21.430	21.740	21.370	12,614,310
2022-11-17	21.480	22.100	20.940	22.000	21.625	20,207,699
2022-11-16	20.750	22.290	20.710	21.610	21.242	29,263,010
2022-11-15	19.180	21.200	19.180	20.830	20.475	24,367,930
2022-11-14	19.260	19.630	19.100	19.210	18.883	4,884,334
2022-11-11	19.530	19.630	19.260	19.260	18.932	7,097,469
2022-11-10	19.190	19.450	18.980	19.020	18.696	5,213,262
2022-11-09	19.290	19.480	19.190	19.350	19.021	3,893,073
2022-11-08	19.520	19.790	19.180	19.420	19.089	6,448,130
2022-11-07	19.600	19.950	19.450	19.570	19.237	8,276,689
2022-11-04	19.500	19.700	19.270	19.650	19.315	10,054,810

← NewerPage 16 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.