Jiangsu Jujie Microfiber Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	14.810	14.940	14.720	14.910	14.093	1,328,799
2023-02-03	14.940	15.010	14.700	14.850	14.036	1,438,200
2023-02-02	14.890	14.990	14.730	14.940	14.121	1,548,900
2023-02-01	14.750	14.900	14.670	14.900	14.084	1,308,050
2023-01-31	14.610	14.710	14.530	14.700	13.895	1,187,350
2023-01-30	14.620	14.730	14.580	14.600	13.800	1,755,350
2023-01-20	14.590	14.590	14.310	14.500	13.705	1,487,599
2023-01-19	14.200	14.430	14.130	14.410	13.620	1,501,956
2023-01-18	14.050	14.210	14.020	14.180	13.403	892,699
2023-01-17	14.290	14.370	13.980	14.070	13.299	1,649,150
2023-01-16	14.140	14.340	14.100	14.280	13.498	1,496,501
2023-01-13	14.090	14.090	13.910	14.020	13.252	848,931
2023-01-12	14.140	14.250	13.920	13.990	13.223	1,607,949
2023-01-11	14.410	14.510	14.110	14.150	13.375	1,656,450
2023-01-10	14.520	14.520	14.330	14.420	13.630	1,169,050
2023-01-09	14.370	14.530	14.320	14.530	13.734	1,524,150
2023-01-06	14.530	14.610	14.230	14.320	13.535	2,220,050
2023-01-05	14.660	14.750	14.440	14.590	13.791	2,092,200
2023-01-04	14.730	14.790	14.530	14.740	13.932	1,409,050
2023-01-03	14.530	14.780	14.380	14.740	13.932	1,997,250
2022-12-30	14.390	14.520	14.260	14.520	13.724	1,240,250
2022-12-29	14.740	14.760	14.380	14.390	13.602	1,788,297
2022-12-28	15.380	15.380	14.560	14.720	13.913	2,309,669
2022-12-27	15.590	15.660	15.050	15.230	14.395	1,743,600
2022-12-26	15.530	15.600	15.210	15.520	14.670	1,405,300
2022-12-23	15.900	15.910	15.190	15.350	14.509	2,252,700
2022-12-22	15.860	16.540	15.710	15.740	14.878	2,990,350
2022-12-21	15.890	15.950	15.500	15.860	14.991	1,320,800
2022-12-20	15.920	15.920	15.240	15.750	14.887	2,005,600
2022-12-19	16.210	16.420	15.580	15.710	14.849	2,255,750
2022-12-16	16.380	16.690	16.180	16.250	15.360	2,579,050
2022-12-15	16.760	17.220	16.450	16.510	15.605	4,037,250
2022-12-14	16.730	16.870	16.500	16.750	15.832	4,255,550
2022-12-13	16.290	17.580	16.210	16.900	15.974	8,016,600
2022-12-12	15.880	16.600	15.870	16.340	15.445	5,145,450
2022-12-09	16.130	16.170	15.730	15.850	14.982	2,101,100
2022-12-08	16.310	16.310	15.890	16.030	15.152	3,322,581
2022-12-07	15.840	16.420	15.730	16.200	15.312	4,829,500
2022-12-06	15.880	16.000	15.700	15.840	14.972	1,968,550
2022-12-05	16.120	16.210	15.760	15.880	15.010	3,684,000
2022-12-02	15.160	16.340	15.130	16.130	15.246	7,174,374
2022-12-01	15.230	15.410	15.110	15.160	14.329	1,363,281
2022-11-30	15.100	15.330	15.000	15.210	14.377	1,269,100
2022-11-29	14.930	15.110	14.660	15.100	14.273	1,298,280
2022-11-28	14.880	15.000	14.600	14.800	13.989	1,483,259
2022-11-25	15.290	15.470	14.890	14.930	14.112	1,517,293
2022-11-24	14.980	15.500	14.910	15.280	14.443	1,988,900
2022-11-23	15.550	15.550	14.740	14.900	14.084	2,290,087
2022-11-22	15.620	15.850	15.330	15.400	14.556	1,964,450
2022-11-21	15.520	15.760	15.300	15.720	14.859	1,590,750
2022-11-18	15.900	15.970	15.500	15.530	14.679	1,921,188
2022-11-17	15.600	15.850	15.460	15.850	14.982	2,292,950
2022-11-16	15.550	15.770	15.490	15.600	14.745	1,867,701
2022-11-15	15.370	15.590	15.360	15.570	14.717	2,227,601
2022-11-14	15.220	15.630	15.140	15.430	14.585	2,283,100
2022-11-11	15.750	15.870	15.200	15.210	14.377	2,845,200
2022-11-10	15.140	15.520	15.110	15.470	14.622	2,397,801
2022-11-09	15.320	15.580	15.190	15.280	14.443	2,289,450
2022-11-08	15.310	15.380	15.020	15.200	14.367	1,534,450
2022-11-07	15.150	15.330	15.070	15.300	14.462	2,305,820

← NewerPage 16 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.