Jiangsu Jiejie Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	26.870	27.420	26.620	27.350	26.722	7,579,987
2022-02-08	27.170	27.230	26.300	26.820	26.204	7,968,632
2022-02-07	27.390	27.730	27.110	27.250	26.624	5,725,001
2022-01-28	26.660	27.200	26.410	26.820	26.204	7,265,851
2022-01-27	27.030	27.450	26.450	26.450	25.842	8,440,062
2022-01-26	26.810	27.390	26.700	27.110	26.487	7,661,894
2022-01-25	28.010	28.800	26.570	26.660	26.048	18,220,641
2022-01-24	28.080	28.910	27.910	28.570	27.914	5,490,211
2022-01-21	28.920	29.000	28.270	28.290	27.640	8,732,159
2022-01-20	29.260	29.710	29.000	29.030	28.363	8,207,345
2022-01-19	29.300	29.480	28.830	29.360	28.686	7,989,628
2022-01-18	29.350	30.010	29.150	29.600	28.920	11,371,290
2022-01-17	28.900	29.500	28.760	29.350	28.676	9,742,545
2022-01-14	28.480	29.160	28.440	28.900	28.236	8,471,782
2022-01-13	29.100	29.110	28.450	28.540	27.884	8,036,072
2022-01-12	29.000	29.210	28.700	29.050	28.383	9,787,456
2022-01-11	29.170	29.350	28.630	28.710	28.051	10,231,040
2022-01-10	29.480	29.850	28.500	29.170	28.500	10,937,910
2022-01-07	29.880	30.400	29.450	29.480	28.803	11,027,510
2022-01-06	29.620	30.340	29.610	30.030	29.340	7,478,414
2022-01-05	31.290	31.330	29.580	29.910	29.223	16,046,550
2022-01-04	31.700	31.700	31.100	31.220	30.503	7,908,027
2021-12-31	31.640	31.640	31.190	31.460	30.737	8,235,975
2021-12-30	31.080	31.870	31.010	31.600	30.874	9,520,288
2021-12-29	31.500	31.500	31.020	31.070	30.356	7,136,371
2021-12-28	31.390	31.790	31.360	31.600	30.874	7,680,594
2021-12-27	31.330	31.740	30.870	31.240	30.522	8,902,491
2021-12-24	32.130	32.180	31.330	31.620	30.894	9,934,450
2021-12-23	31.910	32.450	31.510	32.080	31.343	12,417,520
2021-12-22	32.160	32.480	31.860	31.900	31.167	11,318,290
2021-12-21	31.850	32.330	31.570	32.140	31.402	10,297,670
2021-12-20	32.340	32.780	31.710	31.900	31.167	11,553,860
2021-12-17	33.340	33.480	32.400	32.560	31.812	17,507,500
2021-12-16	34.140	34.400	33.400	33.590	32.818	12,261,950
2021-12-15	34.000	34.460	33.700	33.880	33.102	11,197,960
2021-12-14	34.530	34.670	33.740	34.130	33.346	15,107,320
2021-12-13	35.070	35.200	34.400	34.710	33.913	16,336,650
2021-12-10	34.600	35.520	34.330	35.280	34.470	19,927,410
2021-12-09	34.090	35.100	33.900	35.000	34.196	22,610,260
2021-12-08	34.300	34.950	34.160	34.370	33.581	19,045,240
2021-12-07	35.700	36.190	33.730	34.010	33.229	31,138,510
2021-12-06	35.650	36.600	35.410	35.670	34.851	39,992,820
2021-12-03	35.090	36.800	34.690	36.390	35.554	60,485,551
2021-12-02	34.200	34.660	33.630	33.640	32.867	19,744,221
2021-12-01	34.220	35.450	34.100	34.470	33.678	20,376,551
2021-11-30	34.910	35.660	34.220	34.480	33.688	27,392,580
2021-11-29	34.300	35.120	34.280	34.660	33.864	20,376,910
2021-11-26	34.900	35.470	34.180	34.700	33.903	25,494,920
2021-11-25	35.010	35.950	34.610	35.140	34.333	30,744,580
2021-11-24	35.380	37.100	34.820	35.080	34.274	46,551,078
2021-11-23	35.800	36.330	35.290	35.350	34.538	45,864,793
2021-11-22	32.300	37.420	32.300	35.770	34.948	77,622,062
2021-11-19	30.860	32.220	30.710	32.190	31.451	25,530,551
2021-11-18	31.500	31.800	30.720	30.860	30.151	14,639,470
2021-11-17	31.270	31.680	30.890	31.620	30.894	12,993,490
2021-11-16	31.830	32.450	31.210	31.310	30.591	16,058,680
2021-11-15	32.400	32.670	31.880	31.950	31.216	15,616,180
2021-11-12	31.900	32.720	31.820	32.280	31.539	17,732,859
2021-11-11	31.190	32.580	31.090	32.110	31.372	24,258,811
2021-11-10	30.680	31.500	30.580	31.480	30.757	16,032,610

← NewerPage 20 of 21 · 1,219 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.