Jiangsu Jiejie Microelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 30.280 | 31.130 | 30.110 | 31.000 | 30.288 | 15,154,320 |
| 2021-11-08 | 30.800 | 30.860 | 29.720 | 30.320 | 29.624 | 17,751,100 |
| 2021-11-05 | 32.780 | 32.780 | 31.190 | 31.210 | 30.493 | 20,322,631 |
| 2021-11-04 | 31.910 | 32.450 | 31.420 | 32.110 | 31.372 | 21,616,051 |
| 2021-11-03 | 31.360 | 32.200 | 30.830 | 31.340 | 30.620 | 17,507,189 |
| 2021-11-02 | 31.200 | 32.270 | 31.050 | 31.530 | 30.806 | 25,947,189 |
| 2021-11-01 | 30.600 | 31.300 | 30.390 | 31.020 | 30.307 | 14,910,470 |
| 2021-10-29 | 29.850 | 31.100 | 29.820 | 30.770 | 30.063 | 16,034,790 |
| 2021-10-28 | 30.400 | 31.160 | 29.500 | 29.720 | 29.037 | 15,364,600 |
| 2021-10-27 | 31.310 | 31.870 | 30.200 | 30.490 | 29.790 | 19,657,449 |
| 2021-10-26 | 31.270 | 32.240 | 31.130 | 31.600 | 30.874 | 17,185,980 |
| 2021-10-25 | 31.000 | 31.570 | 30.670 | 31.520 | 30.796 | 14,310,300 |
| 2021-10-22 | 30.980 | 32.140 | 30.830 | 31.250 | 30.532 | 22,530,580 |
| 2021-10-21 | 32.300 | 32.310 | 30.700 | 30.810 | 30.102 | 28,711,840 |
| 2021-10-20 | 33.190 | 33.460 | 32.250 | 32.260 | 31.519 | 27,183,779 |
| 2021-10-19 | 32.760 | 33.640 | 32.370 | 33.590 | 32.818 | 24,793,410 |
| 2021-10-18 | 32.510 | 33.130 | 32.280 | 32.760 | 32.008 | 17,908,100 |
| 2021-10-15 | 31.150 | 33.120 | 30.900 | 32.900 | 32.144 | 26,959,609 |
| 2021-10-14 | 31.990 | 31.990 | 30.920 | 31.310 | 30.591 | 16,859,539 |
← NewerPage 21 of 21 · 1,219 trading days
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.