Jiangsu Jiejie Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	19.220	20.350	19.100	19.590	19.140	19,240,420
2022-05-10	18.300	19.280	18.150	19.140	18.700	9,714,456
2022-05-09	18.500	19.010	18.400	18.620	18.192	5,422,438
2022-05-06	18.630	18.960	18.370	18.520	18.095	7,234,508
2022-05-05	19.080	19.390	18.790	18.980	18.544	10,139,980
2022-04-29	18.550	19.100	18.350	18.900	18.466	10,555,220
2022-04-28	18.450	18.740	17.980	18.210	17.792	9,340,906
2022-04-27	17.650	18.980	17.390	18.690	18.261	13,603,670
2022-04-26	18.760	19.090	17.550	17.780	17.372	10,668,600
2022-04-25	20.280	20.280	18.570	18.620	18.192	11,458,440
2022-04-22	21.790	22.150	20.750	20.800	20.322	9,496,278
2022-04-21	22.510	23.120	21.820	21.870	21.368	7,099,906
2022-04-20	23.080	23.390	22.680	22.690	22.169	5,596,453
2022-04-19	23.250	23.540	23.100	23.160	22.628	5,275,592
2022-04-18	22.630	23.500	22.600	23.400	22.863	6,790,228
2022-04-15	23.020	23.270	22.740	22.910	22.384	5,639,069
2022-04-14	23.350	23.830	22.980	23.360	22.823	8,011,660
2022-04-13	23.130	23.280	22.700	23.010	22.481	5,118,507
2022-04-12	22.690	23.500	22.280	23.310	22.775	7,229,220
2022-04-11	23.680	23.690	22.350	22.680	22.159	8,175,058
2022-04-08	24.200	24.460	23.330	23.680	23.136	7,359,505
2022-04-07	24.650	24.970	24.130	24.180	23.625	6,813,279
2022-04-06	25.190	25.190	24.620	24.860	24.289	5,954,934
2022-04-01	24.600	25.500	24.480	25.350	24.768	7,544,940
2022-03-31	25.200	25.440	24.850	24.890	24.318	6,179,099
2022-03-30	25.270	25.650	25.230	25.500	24.914	5,971,813
2022-03-29	25.530	25.820	24.910	25.020	24.445	6,362,013
2022-03-28	25.300	25.970	25.300	25.700	25.110	5,143,147
2022-03-25	26.300	26.640	25.680	25.700	25.110	6,546,184
2022-03-24	26.610	26.620	25.900	25.970	25.373	7,599,899
2022-03-23	26.530	26.950	26.300	26.780	26.165	7,242,267
2022-03-22	26.720	26.900	26.320	26.440	25.833	7,894,143
2022-03-21	26.660	27.130	26.520	26.950	26.331	9,942,404
2022-03-18	26.320	27.150	26.180	26.750	26.136	9,600,199
2022-03-17	26.100	27.550	26.100	26.620	26.009	19,477,330
2022-03-16	25.210	26.580	24.230	26.120	25.520	14,492,510
2022-03-15	26.000	26.150	24.450	24.540	23.976	11,705,430
2022-03-14	26.930	27.200	26.250	26.250	25.647	8,167,408
2022-03-11	27.000	27.440	26.530	27.280	26.653	10,100,420
2022-03-10	28.400	28.580	27.460	27.550	26.917	13,051,630
2022-03-09	27.270	27.970	26.500	27.610	26.976	16,732,551
2022-03-08	26.700	27.560	26.250	26.900	26.282	10,558,970
2022-03-07	27.730	27.730	26.620	26.680	26.067	9,612,845
2022-03-04	27.500	28.470	27.420	27.910	27.269	9,512,104
2022-03-03	28.120	28.380	27.810	27.850	27.210	7,891,476
2022-03-02	27.980	28.070	27.700	27.870	27.230	6,113,170
2022-03-01	28.200	28.400	27.910	28.280	27.630	7,032,010
2022-02-28	28.040	28.380	27.800	28.280	27.630	8,763,402
2022-02-25	28.500	28.830	28.060	28.160	27.513	11,561,350
2022-02-24	28.690	28.930	27.580	27.990	27.347	22,692,221
2022-02-23	27.100	29.200	27.050	29.170	28.500	25,696,740
2022-02-22	27.120	27.380	26.720	27.040	26.419	8,941,722
2022-02-21	26.740	27.440	26.600	27.350	26.722	7,551,589
2022-02-18	26.600	26.800	26.500	26.730	26.116	4,691,965
2022-02-17	26.800	27.300	26.620	26.890	26.272	7,573,501
2022-02-16	27.000	27.090	26.660	26.820	26.204	5,123,968
2022-02-15	26.360	27.030	26.300	26.810	26.194	7,276,230
2022-02-14	26.200	26.760	25.790	26.300	25.696	6,094,883
2022-02-11	27.080	27.120	26.430	26.560	25.950	8,487,872
2022-02-10	27.510	27.690	27.100	27.260	26.634	6,785,436

← NewerPage 19 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.