Jiangsu Jujie Microfiber Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	15.740	15.920	15.460	15.750	15.112	3,001,750
2023-10-31	15.800	16.150	15.680	15.780	15.141	3,621,500
2023-10-30	16.100	16.290	15.680	15.780	15.141	5,228,350
2023-10-27	15.700	16.300	15.630	15.940	15.295	5,871,350
2023-10-26	15.680	16.040	15.460	15.830	15.189	5,657,000
2023-10-25	15.570	15.880	15.300	15.680	15.045	7,435,800
2023-10-24	13.600	15.700	13.550	15.570	14.940	9,455,850
2023-10-23	14.170	14.250	13.540	13.600	13.049	3,846,346
2023-10-20	13.900	14.360	13.830	14.250	13.673	4,671,051
2023-10-19	14.910	15.050	13.820	14.100	13.529	8,111,053
2023-10-18	15.440	15.580	14.810	15.160	14.546	9,005,790
2023-10-17	14.500	16.910	14.500	15.760	15.122	11,153,234
2023-10-16	14.090	14.390	14.030	14.350	13.769	1,229,700
2023-10-13	14.640	14.640	14.000	14.090	13.520	1,197,850
2023-10-12	14.610	14.680	14.400	14.570	13.980	1,068,100
2023-10-11	14.640	14.720	14.350	14.590	13.999	1,300,800
2023-10-10	14.560	14.730	14.390	14.520	13.932	1,415,794
2023-10-09	15.000	15.200	14.500	14.560	13.971	2,290,097
2023-09-28	14.950	15.250	14.740	15.000	14.393	1,842,150
2023-09-27	14.910	15.110	14.770	15.000	14.393	1,511,500
2023-09-26	14.920	15.020	14.680	14.880	14.278	780,500
2023-09-25	14.930	15.200	14.800	14.920	14.316	1,213,850
2023-09-22	14.630	14.980	14.520	14.910	14.306	1,187,900
2023-09-21	14.780	14.830	14.500	14.630	14.038	1,014,200
2023-09-20	14.760	14.980	14.630	14.800	14.201	888,150
2023-09-19	15.050	15.050	14.680	14.790	14.191	963,000
2023-09-18	14.680	15.030	14.360	15.000	14.393	1,579,000
2023-09-15	14.410	14.640	14.190	14.550	13.961	1,298,600
2023-09-14	14.540	14.570	14.220	14.350	13.769	1,018,414
2023-09-13	14.490	14.600	14.280	14.400	13.817	922,800
2023-09-12	14.670	14.730	14.410	14.490	13.903	969,350
2023-09-11	14.680	14.850	14.520	14.670	14.076	1,240,350
2023-09-08	14.680	14.810	14.550	14.670	14.076	1,048,600
2023-09-07	14.750	14.930	14.650	14.680	14.086	1,056,550
2023-09-06	15.030	15.060	14.700	14.850	14.249	2,253,200
2023-09-05	15.090	15.130	14.930	14.960	14.354	1,194,300
2023-09-04	15.000	15.200	14.890	15.080	14.470	1,859,050
2023-09-01	14.800	15.080	14.600	15.000	14.393	1,668,414
2023-08-31	14.800	14.970	14.630	14.800	14.201	1,645,500
2023-08-30	14.380	14.910	14.350	14.810	14.210	3,241,700
2023-08-29	13.500	14.420	13.420	14.350	13.769	3,129,850
2023-08-28	13.970	13.980	13.300	13.310	12.771	1,713,300
2023-08-25	13.520	13.600	13.150	13.170	12.637	1,637,250
2023-08-24	13.990	14.180	13.500	13.590	13.040	1,679,900
2023-08-23	14.250	14.300	13.910	14.080	13.510	1,293,100
2023-08-22	14.480	14.540	14.030	14.230	13.654	1,816,000
2023-08-21	14.510	14.770	14.330	14.340	13.759	2,241,787
2023-08-18	14.930	14.980	14.520	14.570	13.980	4,064,588
2023-08-17	14.690	15.300	14.570	14.730	14.134	4,865,307
2023-08-16	14.520	14.880	14.230	14.560	13.971	5,260,601
2023-08-15	13.390	14.690	13.300	14.550	13.961	7,020,550
2023-08-14	13.230	13.440	13.070	13.360	12.819	801,980
2023-08-11	13.350	13.500	13.230	13.250	12.714	837,619
2023-08-10	13.290	13.450	13.210	13.350	12.810	829,147
2023-08-09	13.390	13.400	13.200	13.250	12.714	951,447
2023-08-08	13.330	13.510	13.310	13.390	12.848	1,006,900
2023-08-07	13.500	13.580	13.290	13.340	12.800	1,191,775
2023-08-04	13.950	14.030	13.490	13.490	12.944	2,776,519
2023-08-03	14.400	14.400	13.890	13.920	13.356	2,639,900
2023-08-02	14.600	14.680	14.300	14.380	13.798	1,963,069

← NewerPage 13 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.