Jiangsu Jujie Microfiber Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.000	11.040	10.740	10.950	10.748	1,229,750
2024-07-26	10.720	11.040	10.650	10.980	10.778	1,499,400
2024-07-25	10.600	10.870	10.350	10.710	10.513	1,157,350
2024-07-24	10.780	10.910	10.560	10.640	10.444	1,452,500
2024-07-23	11.100	11.310	10.820	10.820	10.621	1,248,700
2024-07-22	11.140	11.240	11.050	11.150	10.945	1,118,950
2024-07-19	10.920	11.170	10.920	11.130	10.925	1,373,700
2024-07-18	11.300	11.300	10.860	11.070	10.866	2,190,150
2024-07-17	11.600	11.600	11.040	11.320	11.112	2,950,250
2024-07-16	11.330	11.740	11.150	11.710	11.494	2,386,600
2024-07-15	11.490	11.700	11.100	11.300	11.092	1,294,050
2024-07-12	11.500	11.680	11.340	11.450	11.239	1,539,900
2024-07-11	11.200	11.430	11.100	11.370	11.161	1,430,350
2024-07-10	11.140	11.150	10.930	10.980	10.778	1,103,350
2024-07-09	10.920	11.440	10.650	11.140	10.935	1,957,550
2024-07-08	11.240	11.260	10.840	10.910	10.709	1,040,400
2024-07-05	11.060	11.240	10.860	11.180	10.974	759,500
2024-07-04	11.530	11.600	11.000	11.050	10.847	1,517,900
2024-07-03	11.830	11.830	11.420	11.470	11.259	1,232,000
2024-07-02	11.780	11.840	11.630	11.770	11.553	877,200
2024-07-01	11.580	11.800	11.380	11.660	11.445	1,088,550
2024-06-28	11.620	11.820	11.530	11.570	11.357	1,369,250
2024-06-27	11.790	11.970	11.590	11.610	11.396	1,403,550
2024-06-26	11.500	11.810	11.240	11.810	11.593	1,573,400
2024-06-25	11.430	11.550	11.200	11.360	11.151	1,123,450
2024-06-24	11.860	11.860	11.220	11.260	11.053	2,274,143
2024-06-21	12.030	12.180	11.800	11.980	11.759	1,324,150
2024-06-20	12.440	12.590	11.970	12.030	11.809	1,986,900
2024-06-19	12.550	12.600	12.340	12.440	12.211	1,466,650
2024-06-18	12.260	12.540	12.200	12.450	12.221	1,920,650
2024-06-17	12.740	12.740	12.270	12.320	12.093	2,148,300
2024-06-14	12.790	12.790	12.410	12.600	12.368	1,571,100
2024-06-13	12.950	13.080	12.630	12.720	12.486	2,619,780
2024-06-12	12.800	13.060	12.710	12.960	12.721	2,179,900
2024-06-11	12.690	12.810	12.250	12.660	12.427	2,238,650
2024-06-07	12.520	12.920	12.420	12.800	12.564	3,215,730
2024-06-06	13.170	13.290	12.240	12.310	12.083	3,776,000
2024-06-05	13.800	13.850	13.300	13.340	12.800	2,789,600
2024-06-04	14.000	14.010	13.400	13.800	13.241	3,811,900
2024-06-03	14.450	14.700	13.720	14.000	13.433	6,009,665
2024-05-31	14.990	15.580	14.480	14.560	13.971	7,868,572
2024-05-30	14.670	15.850	14.520	15.190	14.575	8,470,422
2024-05-29	14.800	16.150	14.700	15.020	14.412	8,873,622
2024-05-28	14.990	15.180	14.310	15.020	14.412	7,805,222
2024-05-27	14.100	15.340	14.010	15.340	14.719	11,062,422
2024-05-24	14.080	14.500	13.900	14.200	13.625	5,045,802
2024-05-23	14.760	14.850	13.850	14.000	13.433	5,966,530
2024-05-22	14.680	14.890	14.370	14.880	14.278	7,948,050
2024-05-21	14.430	15.350	14.280	15.170	14.556	10,216,250
2024-05-20	15.050	15.150	14.460	14.590	13.999	10,445,250
2024-05-17	15.300	16.330	14.660	15.400	14.777	14,357,240
2024-05-16	16.280	17.700	14.830	16.020	15.371	20,002,880
2024-05-15	12.990	15.820	12.830	15.820	15.180	12,132,190
2024-05-14	12.390	14.060	12.360	13.180	12.646	6,146,550
2024-05-13	12.480	12.540	12.140	12.290	11.792	1,378,100
2024-05-10	12.660	12.770	12.380	12.520	12.013	1,469,000
2024-05-09	12.490	12.800	12.490	12.680	12.167	1,216,750
2024-05-08	12.690	12.820	12.510	12.520	12.013	1,617,850
2024-05-07	12.700	12.750	12.570	12.710	12.195	1,568,550
2024-05-06	12.580	12.700	12.460	12.700	12.186	1,811,030

← NewerPage 10 of 21 · 1,219 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.