Jiangsu Jujie Microfiber Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	34.530	36.600	32.140	36.390	36.390	3,434,392
2026-10-22	38.470	38.470	35.290	35.300	35.300	2,288,708
2026-10-21	37.990	38.970	37.200	37.720	37.720	2,565,500
2026-10-20	35.380	38.380	34.520	37.250	37.250	3,269,100
2026-10-19	35.500	35.990	33.570	35.160	35.160	1,821,100
2026-10-16	36.730	37.330	35.390	35.810	35.810	1,862,200
2026-10-15	36.520	37.250	35.910	36.260	36.260	2,161,128
2026-10-14	39.010	39.390	37.950	37.950	37.950	1,482,600
2026-10-13	38.000	39.660	36.330	39.100	39.100	2,242,500
2026-10-12	39.480	40.120	38.510	38.880	38.880	1,617,600
2026-10-09	41.530	41.540	37.740	39.770	39.770	3,551,550
2026-10-08	43.200	44.440	41.270	41.900	41.900	2,595,350
2026-09-30	45.000	45.450	42.200	42.350	42.350	2,893,700
2026-09-29	44.710	45.760	44.350	44.750	44.750	1,929,600
2026-09-28	48.450	48.730	44.580	45.140	45.140	3,496,523
2026-09-24	49.760	50.650	48.700	48.830	48.830	3,489,900
2026-09-23	49.350	51.660	49.000	50.480	50.480	5,725,500
2026-09-22	49.660	51.390	48.810	49.160	49.160	4,439,750
2026-09-21	48.890	50.700	48.750	49.320	49.320	4,344,400
2026-09-18	50.380	51.300	47.810	48.890	48.890	5,569,250
2026-09-17	49.150	51.980	48.480	48.700	48.700	7,382,548
2026-09-16	48.000	49.370	46.260	48.800	48.800	6,146,900
2026-09-15	47.030	50.500	46.790	48.300	48.300	6,472,063
2026-09-14	45.690	47.950	43.910	47.230	47.230	4,569,861
2026-09-11	45.040	47.470	43.800	45.820	45.820	5,462,096
2026-09-10	45.910	46.850	45.250	45.410	45.410	2,626,501
2026-09-09	46.660	47.300	45.600	45.980	45.980	2,561,400
2026-09-08	46.710	47.600	45.730	46.310	46.310	2,677,400
2026-09-07	44.520	47.180	44.520	46.660	46.660	4,486,500
2026-09-04	46.180	47.260	44.050	44.530	44.530	3,606,100
2026-09-03	46.120	47.240	44.580	46.160	46.160	3,195,000
2026-09-02	44.730	47.440	44.730	45.500	45.500	3,560,700
2026-09-01	48.000	48.000	45.210	45.450	45.450	2,860,150
2026-08-31	44.620	47.260	44.380	47.190	47.190	2,933,550
2026-08-28	46.800	47.660	45.800	45.850	45.850	2,535,200
2026-08-27	45.620	47.500	45.180	46.780	46.780	3,079,400
2026-08-26	45.900	46.580	44.690	46.000	46.000	2,330,350
2026-08-25	45.060	46.370	43.580	45.910	45.910	2,495,350
2026-08-24	46.890	46.890	44.190	45.570	45.570	3,096,600
2026-08-21	46.100	47.500	45.050	46.890	46.890	3,090,000
2026-08-20	45.000	47.470	44.360	46.020	46.020	4,601,000
2026-08-19	47.710	48.000	44.020	44.300	44.300	4,825,000
2026-08-18	50.190	50.650	47.850	48.720	48.720	4,870,950
2026-08-17	49.130	50.800	48.180	50.750	50.750	4,346,600
2026-08-14	47.650	49.000	47.310	48.700	48.700	2,647,191
2026-08-13	49.130	49.880	47.450	47.450	47.450	3,922,700
2026-08-12	46.410	50.260	46.110	49.100	49.100	6,000,876
2026-08-11	46.480	47.130	45.300	46.410	46.410	3,339,200
2026-08-10	48.230	49.130	46.010	46.780	46.780	4,462,150
2026-08-07	46.920	50.180	45.450	48.750	48.750	5,805,759
2026-08-06	45.150	47.160	45.000	46.610	46.610	3,884,100
2026-08-05	44.010	46.350	43.190	45.730	45.730	4,495,529
2026-08-04	40.940	44.370	40.600	43.750	43.750	5,047,855
2026-08-03	41.700	41.760	40.030	40.600	40.600	3,700,400
2026-07-31	42.550	46.990	41.130	41.250	41.250	7,511,641
2026-07-30	41.720	42.100	39.100	40.000	40.000	3,323,639
2026-07-29	42.900	43.300	39.700	41.570	41.570	4,145,965
2026-07-28	44.970	45.600	42.250	42.530	42.530	3,148,700
2026-07-27	43.300	45.440	42.400	45.440	45.440	3,050,469
2026-07-24	43.860	44.960	42.750	43.070	43.070	2,757,100

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.1350 CNY
2025-10-10	0.1000 CNY
2025-05-27	0.3000 CNY
2024-06-06	0.3000 CNY
2023-06-01	0.2000 CNY
2022-06-09	0.4500 CNY
2021-05-27	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.