Jiangsu Jujie Microfiber Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.790	14.200	13.520	14.160	13.587	2,203,500
2024-01-24	13.280	13.840	13.030	13.600	13.049	2,995,100
2024-01-23	13.780	13.890	13.050	13.350	12.810	2,899,900
2024-01-22	14.930	14.930	13.700	13.800	13.241	2,532,450
2024-01-19	15.000	15.490	14.950	14.960	14.354	2,027,550
2024-01-18	15.300	15.470	14.650	15.050	14.441	3,072,900
2024-01-17	15.450	15.850	15.370	15.510	14.882	2,799,900
2024-01-16	15.540	15.600	15.110	15.420	14.796	1,604,100
2024-01-15	15.310	15.660	15.310	15.530	14.901	1,348,050
2024-01-12	15.640	15.960	15.300	15.350	14.729	1,768,450
2024-01-11	15.480	15.720	15.400	15.600	14.968	1,707,500
2024-01-10	15.880	15.910	15.460	15.500	14.873	2,164,706
2024-01-09	15.610	16.100	15.600	15.860	15.218	1,998,056
2024-01-08	15.680	15.950	15.580	15.640	15.007	2,264,900
2024-01-05	15.920	16.270	15.550	15.610	14.978	2,239,450
2024-01-04	15.830	15.880	15.550	15.810	15.170	1,344,350
2024-01-03	16.080	16.150	15.600	15.740	15.103	1,754,800
2024-01-02	15.550	16.140	15.500	16.080	15.429	2,582,950
2023-12-29	15.220	15.610	15.030	15.550	14.920	2,419,400
2023-12-28	15.340	15.390	14.870	15.160	14.546	2,077,600
2023-12-27	15.350	15.460	14.980	15.300	14.681	1,750,950
2023-12-26	15.530	15.770	15.100	15.190	14.575	2,280,250
2023-12-25	15.880	15.990	15.190	15.480	14.853	3,661,501
2023-12-22	16.030	17.000	15.810	15.870	15.228	5,624,800
2023-12-21	15.380	15.920	15.220	15.870	15.228	1,979,429
2023-12-20	15.410	15.760	15.410	15.460	14.834	1,368,400
2023-12-19	15.730	15.730	15.280	15.490	14.863	1,186,900
2023-12-18	16.090	16.100	15.550	15.600	14.968	1,921,250
2023-12-15	15.680	16.200	15.600	16.050	15.400	2,680,100
2023-12-14	15.720	15.850	15.510	15.760	15.122	1,964,450
2023-12-13	15.570	15.810	15.410	15.430	14.805	1,768,350
2023-12-12	15.500	15.700	15.300	15.560	14.930	1,644,700
2023-12-11	14.870	15.770	14.750	15.530	14.901	3,683,931
2023-12-08	15.550	15.810	14.890	14.960	14.354	2,667,400
2023-12-07	15.920	16.230	15.600	15.630	14.997	2,087,301
2023-12-06	15.990	16.200	15.840	15.880	15.237	2,696,400
2023-12-05	16.450	16.610	15.950	15.990	15.343	3,066,550
2023-12-04	16.260	16.740	16.160	16.550	15.880	4,004,900
2023-12-01	16.010	16.480	15.850	16.270	15.611	3,225,151
2023-11-30	16.180	16.200	15.680	15.930	15.285	1,892,600
2023-11-29	16.080	16.160	15.820	15.930	15.285	1,241,750
2023-11-28	15.780	16.120	15.520	16.070	15.419	1,983,671
2023-11-27	15.730	15.800	15.440	15.670	15.036	1,657,100
2023-11-24	15.820	15.960	15.450	15.630	14.997	1,811,750
2023-11-23	15.500	16.090	15.500	15.830	15.189	2,464,501
2023-11-22	16.220	16.350	15.920	16.030	15.381	2,219,400
2023-11-21	16.160	16.440	16.060	16.220	15.563	3,888,400
2023-11-20	15.950	16.200	15.620	16.190	15.535	3,413,646
2023-11-17	16.080	16.130	15.810	15.840	15.199	2,249,050
2023-11-16	15.910	16.390	15.810	16.140	15.487	2,857,055
2023-11-15	15.980	16.030	15.740	15.960	15.314	1,691,100
2023-11-14	16.090	16.200	15.760	15.910	15.266	1,824,100
2023-11-13	15.920	16.180	15.780	16.040	15.391	2,882,400
2023-11-10	15.600	16.050	15.600	15.910	15.266	2,086,850
2023-11-09	16.060	16.140	15.680	15.770	15.132	2,326,850
2023-11-08	16.160	16.200	15.910	16.040	15.391	3,150,950
2023-11-07	15.650	16.270	15.450	16.130	15.477	4,320,000
2023-11-06	15.490	15.740	15.260	15.670	15.036	3,117,350
2023-11-03	15.570	15.680	15.380	15.440	14.815	2,388,950
2023-11-02	15.650	15.970	15.510	15.580	14.949	2,229,450

← NewerPage 12 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.