Jiangsu Jiejie Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	22.660	23.780	22.660	23.200	22.805	20,437,250
2022-08-02	22.670	23.280	22.120	22.590	22.205	13,626,510
2022-08-01	22.500	23.020	22.060	23.000	22.608	8,840,470
2022-07-29	23.370	23.420	22.560	22.600	22.215	11,167,150
2022-07-28	22.970	23.610	22.890	23.350	22.953	14,821,110
2022-07-27	22.600	22.800	22.400	22.700	22.314	6,148,163
2022-07-26	22.760	22.860	22.000	22.690	22.304	9,069,160
2022-07-25	23.380	23.610	22.650	22.810	22.422	9,665,212
2022-07-22	23.650	23.960	22.930	23.410	23.011	13,324,300
2022-07-21	23.820	24.490	23.680	23.710	23.306	21,710,250
2022-07-20	22.820	25.120	22.820	24.170	23.759	31,690,939
2022-07-19	22.310	22.620	22.050	22.620	22.235	9,158,562
2022-07-18	22.110	22.400	21.520	22.310	21.930	8,856,102
2022-07-15	22.440	22.950	21.940	21.960	21.586	11,080,610
2022-07-14	21.810	22.420	21.730	22.420	22.038	9,046,099
2022-07-13	21.890	22.160	21.650	21.820	21.449	7,251,069
2022-07-12	22.840	22.980	21.850	21.890	21.517	10,858,050
2022-07-11	23.290	23.380	22.500	22.790	22.402	11,038,610
2022-07-08	23.500	23.970	23.300	23.520	23.120	12,218,070
2022-07-07	23.360	23.550	22.800	23.280	22.884	12,237,960
2022-07-06	23.670	24.200	23.280	23.650	23.247	13,880,350
2022-07-05	23.760	24.140	23.200	23.510	23.110	12,588,860
2022-07-04	24.470	24.470	23.180	23.850	23.444	19,781,000
2022-07-01	24.550	25.380	24.400	24.870	24.447	21,150,449
2022-06-30	23.700	24.960	23.700	24.800	24.378	24,834,500
2022-06-29	23.800	24.970	23.690	23.700	23.297	33,059,660
2022-06-28	22.870	24.270	22.410	23.980	23.572	26,332,320
2022-06-27	23.040	23.200	22.600	22.880	22.491	14,299,300
2022-06-24	22.650	23.070	22.500	22.900	22.510	17,449,340
2022-06-23	21.690	22.770	21.690	22.640	22.255	17,510,061
2022-06-22	22.910	22.980	21.760	21.770	21.399	16,155,030
2022-06-21	22.310	23.100	22.150	22.770	22.382	17,914,600
2022-06-20	22.290	22.860	22.100	22.480	22.097	17,747,449
2022-06-17	22.030	22.290	21.600	22.290	21.911	18,351,109
2022-06-16	21.200	23.400	21.200	22.350	21.970	31,891,570
2022-06-15	20.330	21.480	20.270	20.960	20.603	18,320,689
2022-06-14	20.690	20.690	19.560	20.280	19.935	13,526,730
2022-06-13	20.600	21.050	20.510	20.830	20.352	10,502,080
2022-06-10	20.420	20.940	20.310	20.830	20.352	8,375,862
2022-06-09	21.070	21.070	20.260	20.450	19.980	9,216,433
2022-06-08	21.300	21.490	20.710	21.100	20.615	11,377,110
2022-06-07	21.810	21.850	21.130	21.340	20.850	13,042,250
2022-06-06	21.100	21.720	21.090	21.710	21.211	15,736,240
2022-06-02	20.550	21.130	20.450	21.090	20.606	13,795,760
2022-06-01	20.530	20.970	20.480	20.670	20.195	9,273,290
2022-05-31	20.230	20.700	19.900	20.660	20.185	12,139,630
2022-05-30	20.220	20.860	20.160	20.350	19.883	11,615,430
2022-05-27	20.000	20.270	19.810	20.030	19.570	8,556,931
2022-05-26	19.980	20.070	19.460	19.840	19.384	7,761,552
2022-05-25	19.850	20.160	19.680	19.950	19.492	6,912,175
2022-05-24	20.740	21.000	19.810	19.810	19.355	11,601,480
2022-05-23	21.230	21.370	20.520	20.830	20.352	12,033,910
2022-05-20	20.400	20.630	20.160	20.490	20.019	9,330,696
2022-05-19	19.450	20.580	19.400	20.440	19.971	13,436,390
2022-05-18	20.230	20.380	19.850	19.930	19.472	8,827,844
2022-05-17	19.790	20.230	19.520	20.130	19.668	11,245,090
2022-05-16	20.040	20.230	19.530	19.680	19.228	7,902,880
2022-05-13	20.090	20.300	19.660	19.880	19.423	10,722,750
2022-05-12	19.350	20.160	19.310	19.880	19.423	13,299,660
2022-05-11	19.220	20.350	19.100	19.590	19.140	19,240,420

← NewerPage 18 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.