Jiangsu Jiejie Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	19.080	19.640	18.990	19.560	19.227	11,154,600
2022-11-02	19.030	19.340	18.950	19.150	18.824	7,519,039
2022-11-01	18.620	19.070	18.420	19.070	18.745	7,049,316
2022-10-31	18.170	18.740	18.010	18.560	18.244	6,081,030
2022-10-28	18.590	19.020	18.080	18.180	17.871	8,028,734
2022-10-27	18.630	19.210	18.600	18.750	18.431	8,181,645
2022-10-26	18.140	18.860	18.070	18.670	18.352	8,048,628
2022-10-25	18.220	18.650	17.900	18.220	17.910	6,043,467
2022-10-24	18.600	19.170	18.280	18.400	18.087	6,788,270
2022-10-21	18.700	18.820	18.210	18.450	18.136	5,766,953
2022-10-20	18.250	19.100	17.950	18.750	18.431	10,190,700
2022-10-19	18.510	18.660	18.270	18.270	17.959	4,770,739
2022-10-18	18.870	18.880	18.570	18.620	18.303	3,427,820
2022-10-17	18.460	18.820	18.350	18.760	18.441	4,436,934
2022-10-14	18.500	18.590	18.240	18.470	18.156	4,807,150
2022-10-13	17.950	18.360	17.820	18.100	17.792	3,975,881
2022-10-12	17.320	18.040	17.230	18.010	17.703	4,871,865
2022-10-11	17.200	17.370	16.950	17.270	16.976	3,215,586
2022-10-10	17.710	17.860	17.080	17.150	16.858	4,754,849
2022-09-30	18.120	18.400	17.700	17.710	17.409	3,391,004
2022-09-29	18.560	18.670	18.100	18.200	17.890	3,134,060
2022-09-28	19.050	19.050	18.320	18.340	18.028	3,665,227
2022-09-27	18.740	19.070	18.740	19.050	18.726	3,550,573
2022-09-26	18.780	19.050	18.710	18.730	18.411	3,005,768
2022-09-23	19.480	19.520	18.720	18.930	18.608	4,364,751
2022-09-22	19.400	19.680	19.320	19.370	19.040	3,655,682
2022-09-21	19.130	19.600	18.880	19.500	19.168	4,488,486
2022-09-20	19.420	19.580	19.200	19.250	18.922	4,040,665
2022-09-19	19.420	19.790	19.130	19.260	18.932	4,213,659
2022-09-16	19.990	20.160	19.480	19.490	19.158	4,857,534
2022-09-15	20.880	20.990	19.710	19.980	19.640	7,564,454
2022-09-14	20.820	21.030	20.630	20.830	20.475	4,408,862
2022-09-13	21.260	21.510	21.140	21.170	20.810	3,266,577
2022-09-09	21.090	21.250	20.830	21.170	20.810	3,415,412
2022-09-08	21.180	21.400	21.000	21.010	20.652	4,610,294
2022-09-07	21.350	21.760	21.220	21.460	21.095	7,285,595
2022-09-06	20.850	21.180	20.730	21.180	20.819	5,037,660
2022-09-05	20.660	20.910	20.410	20.800	20.446	4,716,765
2022-09-02	20.550	20.930	20.510	20.810	20.456	4,537,992
2022-09-01	20.920	21.150	20.440	20.570	20.220	5,010,319
2022-08-31	21.200	21.440	20.700	20.770	20.416	6,307,035
2022-08-30	21.110	21.490	21.030	21.330	20.967	4,830,702
2022-08-29	20.980	21.520	20.730	21.160	20.800	6,176,045
2022-08-26	22.200	22.460	21.340	21.430	21.065	11,142,000
2022-08-25	22.260	22.470	21.930	22.340	21.960	8,438,402
2022-08-24	23.410	23.460	22.120	22.190	21.812	13,754,300
2022-08-23	23.710	23.990	23.240	23.410	23.011	10,770,060
2022-08-22	23.800	24.350	23.510	23.810	23.405	10,002,810
2022-08-19	25.000	25.480	24.100	24.100	23.690	20,315,391
2022-08-18	24.130	25.060	24.100	24.980	24.555	23,482,109
2022-08-17	24.200	24.450	23.790	24.310	23.896	12,874,920
2022-08-16	24.160	24.500	23.960	24.210	23.798	12,152,990
2022-08-15	24.440	24.850	24.240	24.390	23.975	17,759,160
2022-08-12	24.650	24.880	23.940	23.940	23.532	18,962,160
2022-08-11	24.850	25.250	24.670	24.670	24.250	18,374,600
2022-08-10	24.620	25.200	24.430	24.750	24.329	20,569,949
2022-08-09	24.560	25.070	24.140	25.000	24.574	20,087,240
2022-08-08	25.100	25.490	24.300	24.790	24.368	24,709,920
2022-08-05	24.010	25.670	23.770	25.090	24.663	39,094,738
2022-08-04	23.710	24.140	23.400	23.940	23.532	22,787,900

← NewerPage 17 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.