Jiangsu Jujie Microfiber Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	12.350	12.470	12.180	12.400	11.898	1,796,500
2024-04-29	12.210	12.350	11.990	12.330	11.831	2,257,300
2024-04-26	12.080	12.140	11.830	12.040	11.553	2,419,600
2024-04-25	11.990	12.160	11.640	12.000	11.514	1,981,350
2024-04-24	11.660	12.070	11.600	12.020	11.533	2,038,400
2024-04-23	11.220	11.740	11.160	11.640	11.169	1,886,650
2024-04-22	11.320	11.560	10.860	11.180	10.727	1,511,050
2024-04-19	11.310	11.570	11.120	11.420	10.958	1,501,969
2024-04-18	11.670	11.800	11.250	11.390	10.929	1,862,100
2024-04-17	10.800	11.690	10.800	11.680	11.207	2,866,430
2024-04-16	11.700	11.940	10.500	10.620	10.190	3,445,830
2024-04-15	13.220	13.220	11.730	11.980	11.495	5,017,350
2024-04-12	12.480	13.180	12.400	13.140	12.608	3,801,550
2024-04-11	12.410	12.740	12.130	12.450	11.946	1,397,984
2024-04-10	12.720	12.890	12.300	12.490	11.984	1,821,850
2024-04-09	12.370	12.810	12.340	12.780	12.263	1,547,050
2024-04-08	13.000	13.000	12.330	12.370	11.869	2,233,384
2024-04-03	12.990	13.260	12.660	13.080	12.550	2,298,050
2024-04-02	12.970	13.230	12.860	12.950	12.426	2,280,580
2024-04-01	12.600	13.070	12.430	12.990	12.464	3,270,200
2024-03-29	12.350	12.850	12.310	12.600	12.090	1,943,530
2024-03-28	11.970	12.400	11.910	12.310	11.812	2,179,000
2024-03-27	12.320	12.320	11.950	11.950	11.466	1,949,530
2024-03-26	12.000	12.260	11.880	12.250	11.754	1,870,410
2024-03-25	12.420	12.550	11.990	12.050	11.562	1,990,690
2024-03-22	12.610	12.670	12.120	12.450	11.946	2,597,200
2024-03-21	12.440	12.650	12.310	12.610	12.100	2,798,000
2024-03-20	12.420	12.470	12.260	12.440	11.936	2,094,300
2024-03-19	12.310	12.540	12.230	12.340	11.840	3,226,346
2024-03-18	12.150	12.580	12.040	12.400	11.898	4,888,696
2024-03-15	11.960	12.370	11.630	12.170	11.677	6,098,606
2024-03-14	11.660	12.960	11.520	12.110	11.620	6,121,576
2024-03-13	11.600	11.760	11.440	11.670	11.198	2,487,250
2024-03-12	11.340	11.650	11.230	11.650	11.178	3,366,000
2024-03-11	11.300	11.370	11.070	11.330	10.871	3,745,840
2024-03-08	11.250	12.020	11.030	11.420	10.958	4,988,140
2024-03-07	11.140	11.270	10.800	10.910	10.468	2,633,950
2024-03-06	10.870	11.160	10.700	11.050	10.603	1,968,350
2024-03-05	11.310	11.320	10.800	10.890	10.449	2,470,199
2024-03-04	11.400	11.400	10.860	11.170	10.718	2,431,750
2024-03-01	11.130	11.350	11.010	11.280	10.823	2,644,582
2024-02-29	10.690	11.180	10.460	11.170	10.718	3,480,050
2024-02-28	12.420	12.550	10.630	10.700	10.267	5,788,450
2024-02-27	11.790	12.270	11.580	12.150	11.658	2,304,888
2024-02-26	11.530	12.160	11.400	11.850	11.370	3,370,338
2024-02-23	11.110	11.470	10.980	11.470	11.006	2,544,880
2024-02-22	10.700	11.360	10.600	11.010	10.564	2,238,130
2024-02-21	10.320	11.100	10.250	10.720	10.286	2,837,350
2024-02-20	10.290	10.560	10.060	10.460	10.037	2,369,263
2024-02-19	9.900	10.380	9.770	10.310	9.893	4,140,619
2024-02-08	8.560	9.800	8.380	9.670	9.279	4,597,749
2024-02-07	9.600	9.620	8.520	8.820	8.463	4,803,528
2024-02-06	9.470	10.130	8.390	9.620	9.231	5,571,640
2024-02-05	11.250	11.280	9.250	9.770	9.374	5,076,900
2024-02-02	12.210	12.260	10.650	11.410	10.948	3,522,774
2024-02-01	12.290	12.290	11.540	11.970	11.485	2,313,300
2024-01-31	13.070	13.070	12.140	12.170	11.677	2,135,550
2024-01-30	13.600	13.600	12.970	13.000	12.474	1,901,150
2024-01-29	14.180	14.190	13.300	13.470	12.925	1,911,500
2024-01-26	14.180	14.500	14.080	14.140	13.568	1,892,350

← NewerPage 11 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.