Jiangsu Jujie Microfiber Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	14.880	14.950	14.450	14.580	13.990	3,795,400
2023-07-31	14.620	15.330	14.510	15.010	14.402	6,689,900
2023-07-28	14.090	15.540	13.750	14.770	14.172	7,821,099
2023-07-27	14.530	14.550	13.900	14.110	13.539	4,213,472
2023-07-26	13.920	14.720	13.860	14.700	14.105	4,170,900
2023-07-25	14.080	14.150	13.760	13.920	13.356	1,826,850
2023-07-24	14.280	14.550	13.900	14.080	13.510	2,540,300
2023-07-21	13.950	14.220	13.810	14.220	13.644	2,174,000
2023-07-20	13.710	13.970	13.700	13.820	13.261	701,250
2023-07-19	13.750	14.000	13.750	13.880	13.318	532,900
2023-07-18	13.820	13.940	13.730	13.850	13.289	565,600
2023-07-17	13.810	13.900	13.610	13.860	13.299	572,400
2023-07-14	13.960	13.980	13.770	13.860	13.299	461,450
2023-07-13	13.850	14.000	13.770	13.850	13.289	553,500
2023-07-12	13.990	14.020	13.800	13.850	13.289	773,500
2023-07-11	14.050	14.050	13.830	13.960	13.395	560,800
2023-07-10	13.870	14.020	13.850	13.950	13.385	551,850
2023-07-07	13.910	14.020	13.720	13.950	13.385	861,397
2023-07-06	13.880	13.970	13.790	13.870	13.309	684,050
2023-07-05	13.980	13.980	13.730	13.790	13.232	920,650
2023-07-04	13.740	14.000	13.730	13.860	13.299	1,073,050
2023-07-03	13.740	14.040	13.660	13.730	13.174	1,253,650
2023-06-30	13.290	13.960	13.180	13.710	13.155	2,191,100
2023-06-29	12.930	13.280	12.880	13.170	12.637	992,250
2023-06-28	12.820	12.980	12.510	12.930	12.407	1,009,200
2023-06-27	12.500	12.850	12.430	12.800	12.282	1,014,191
2023-06-26	12.680	12.750	12.400	12.420	11.917	807,200
2023-06-21	12.880	12.930	12.650	12.650	12.138	586,050
2023-06-20	13.200	13.200	12.820	12.820	12.301	827,700
2023-06-19	13.390	13.420	13.040	13.050	12.522	1,116,100
2023-06-16	13.310	13.630	13.300	13.320	12.781	734,250
2023-06-15	13.600	13.660	13.200	13.270	12.733	1,013,241
2023-06-14	13.590	13.850	13.440	13.600	13.049	952,841
2023-06-13	13.430	13.610	13.380	13.560	13.011	669,150
2023-06-12	13.230	13.540	12.950	13.440	12.896	1,024,050
2023-06-09	13.590	13.610	13.150	13.160	12.627	1,054,079
2023-06-08	13.820	13.820	13.510	13.520	12.973	759,050
2023-06-07	13.480	13.850	13.420	13.780	13.222	661,700
2023-06-06	13.780	13.780	13.470	13.480	12.934	700,050
2023-06-05	13.550	13.850	13.500	13.770	13.213	877,210
2023-06-02	13.580	13.680	13.500	13.520	12.973	662,597
2023-06-01	13.310	13.680	13.200	13.530	12.982	1,019,150
2023-05-31	13.560	13.590	13.380	13.410	12.675	671,200
2023-05-30	13.520	13.600	13.350	13.560	12.817	761,850
2023-05-29	13.850	13.860	13.450	13.520	12.779	947,250
2023-05-26	13.960	13.980	13.590	13.850	13.091	888,350
2023-05-25	13.830	13.940	13.710	13.910	13.148	805,900
2023-05-24	13.810	13.960	13.780	13.810	13.053	487,800
2023-05-23	13.880	13.970	13.820	13.850	13.091	560,900
2023-05-22	14.040	14.040	13.840	13.920	13.157	762,700
2023-05-19	14.000	14.030	13.770	13.940	13.176	842,650
2023-05-18	13.930	14.070	13.850	13.930	13.167	642,400
2023-05-17	13.570	13.930	13.570	13.920	13.157	1,136,050
2023-05-16	13.800	13.800	13.510	13.580	12.836	859,550
2023-05-15	13.810	13.850	13.490	13.770	13.015	1,288,771
2023-05-12	13.850	14.060	13.620	13.900	13.138	1,906,571
2023-05-11	13.420	13.690	13.420	13.680	12.930	858,300
2023-05-10	13.400	13.730	13.400	13.520	12.779	498,450
2023-05-09	13.510	13.740	13.470	13.530	12.789	927,150
2023-05-08	13.630	13.790	13.400	13.640	12.893	716,550

← NewerPage 14 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.