Jiangsu Jujie Microfiber Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.700	13.700	13.510	13.630	12.883	754,850
2023-05-04	13.430	13.710	13.340	13.690	12.940	1,235,250
2023-04-28	12.960	13.370	12.900	13.300	12.571	794,288
2023-04-27	12.960	13.070	12.820	12.950	12.240	713,988
2023-04-26	12.590	13.040	12.430	13.030	12.316	1,033,500
2023-04-25	12.940	13.050	12.420	12.590	11.900	740,300
2023-04-24	12.890	13.040	12.700	12.940	12.231	521,951
2023-04-21	13.180	13.300	12.900	12.900	12.193	869,500
2023-04-20	13.440	13.440	13.020	13.150	12.429	894,399
2023-04-19	13.700	13.820	13.400	13.470	12.732	712,949
2023-04-18	13.700	13.700	13.560	13.590	12.845	343,950
2023-04-17	13.620	13.740	13.530	13.700	12.949	642,350
2023-04-14	13.570	13.710	13.480	13.620	12.874	565,300
2023-04-13	13.690	13.690	13.520	13.570	12.826	515,700
2023-04-12	13.620	13.720	13.510	13.690	12.940	835,950
2023-04-11	13.500	13.580	13.370	13.570	12.826	518,100
2023-04-10	13.780	13.800	13.410	13.470	12.732	1,119,050
2023-04-07	13.670	13.860	13.620	13.780	13.025	657,700
2023-04-06	13.880	13.880	13.600	13.660	12.912	950,050
2023-04-04	14.130	14.160	13.730	13.800	13.044	1,266,200
2023-04-03	14.050	14.260	14.000	14.130	13.356	859,900
2023-03-31	13.970	14.150	13.930	14.120	13.346	692,150
2023-03-30	14.480	14.480	13.880	13.970	13.205	1,354,800
2023-03-29	14.760	14.770	14.320	14.360	13.573	1,458,850
2023-03-28	14.710	14.850	14.630	14.760	13.951	795,000
2023-03-27	14.790	14.900	14.610	14.680	13.876	1,006,001
2023-03-24	14.700	14.870	14.680	14.820	14.008	751,150
2023-03-23	14.780	14.800	14.650	14.700	13.895	762,800
2023-03-22	14.710	14.850	14.570	14.790	13.980	834,356
2023-03-21	14.200	14.630	14.140	14.610	13.809	918,506
2023-03-20	14.430	14.550	14.140	14.240	13.460	694,656
2023-03-17	14.450	14.580	14.370	14.400	13.611	717,799
2023-03-16	14.720	14.720	14.300	14.420	13.630	792,000
2023-03-15	14.520	14.780	14.380	14.700	13.895	852,769
2023-03-14	14.650	14.680	14.180	14.410	13.620	1,278,647
2023-03-13	14.690	14.710	14.360	14.590	13.791	1,015,849
2023-03-10	14.890	14.930	14.610	14.670	13.866	940,097
2023-03-09	14.690	14.880	14.520	14.860	14.046	1,039,600
2023-03-08	14.540	14.660	14.470	14.660	13.857	772,900
2023-03-07	14.820	14.970	14.500	14.530	13.734	1,461,600
2023-03-06	15.020	15.060	14.820	14.850	14.036	1,057,000
2023-03-03	15.290	15.290	14.900	15.020	14.197	1,568,600
2023-03-02	15.410	15.480	15.160	15.210	14.377	1,335,250
2023-03-01	15.330	15.500	15.240	15.390	14.547	1,773,650
2023-02-28	15.230	15.550	15.230	15.460	14.613	1,896,450
2023-02-27	15.390	15.780	15.190	15.210	14.377	1,856,151
2023-02-24	15.500	15.500	15.150	15.390	14.547	1,573,550
2023-02-23	15.380	15.500	15.200	15.500	14.651	2,634,101
2023-02-22	15.180	15.380	15.030	15.240	14.405	1,449,450
2023-02-21	15.270	15.280	14.990	15.180	14.348	1,693,200
2023-02-20	14.940	15.270	14.810	15.270	14.433	2,061,100
2023-02-17	15.000	15.200	14.840	14.860	14.046	1,519,800
2023-02-16	15.360	15.420	14.700	14.840	14.027	2,188,251
2023-02-15	15.340	15.340	15.180	15.280	14.443	1,188,100
2023-02-14	15.350	15.350	15.130	15.340	14.499	1,260,400
2023-02-13	15.180	15.310	15.150	15.280	14.443	1,290,000
2023-02-10	15.190	15.300	15.100	15.130	14.301	1,195,269
2023-02-09	14.990	15.190	14.920	15.190	14.358	1,574,101
2023-02-08	14.990	15.100	14.900	15.000	14.178	1,270,363
2023-02-07	14.910	15.010	14.850	15.000	14.178	1,237,651

← NewerPage 15 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.