Jiangsu Jujie Microfiber Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	15.150	15.330	15.070	15.300	14.462	2,305,820
2022-11-04	15.000	15.240	14.840	15.160	14.329	2,353,701
2022-11-03	14.780	15.020	14.530	14.900	14.084	2,023,270
2022-11-02	14.740	14.970	14.670	14.930	14.112	2,331,300
2022-11-01	14.520	14.860	14.440	14.860	14.046	2,167,820
2022-10-31	14.620	14.870	14.450	14.580	13.781	2,537,678
2022-10-28	15.670	15.790	14.370	14.470	13.677	5,336,189
2022-10-27	16.160	16.160	15.690	15.750	14.887	4,626,467
2022-10-26	16.020	16.310	15.900	16.170	15.284	5,438,786
2022-10-25	15.610	16.650	15.430	16.200	15.312	7,883,151
2022-10-24	15.530	15.890	15.210	15.580	14.726	3,564,200
2022-10-21	15.400	15.640	15.210	15.380	14.537	2,323,950
2022-10-20	15.530	15.770	15.250	15.250	14.414	2,521,900
2022-10-19	15.900	15.930	15.400	15.530	14.679	2,990,774
2022-10-18	15.730	16.270	15.470	15.910	15.038	4,652,950
2022-10-17	14.830	15.860	14.830	15.820	14.953	5,000,028
2022-10-14	14.670	15.250	14.550	14.820	14.008	3,780,069
2022-10-13	14.270	14.650	14.110	14.530	13.734	3,066,019
2022-10-12	14.300	14.520	13.730	14.500	13.705	4,266,450
2022-10-11	15.210	15.610	14.250	14.540	13.743	5,053,224
2022-10-10	15.230	15.660	15.010	15.170	14.339	3,427,500
2022-09-30	15.740	15.800	14.920	15.070	14.244	4,206,328
2022-09-29	16.240	16.310	15.460	15.460	14.613	5,345,548
2022-09-28	16.340	16.610	15.940	16.310	15.416	5,777,889
2022-09-27	14.900	16.340	14.890	16.340	15.445	7,112,948
2022-09-26	15.220	15.660	14.850	14.890	14.074	2,168,678
2022-09-23	16.080	16.190	15.310	15.370	14.528	2,290,650
2022-09-22	15.640	16.140	15.580	15.760	14.896	3,191,950
2022-09-21	15.770	15.810	15.050	15.640	14.783	2,482,950
2022-09-20	14.720	15.530	14.680	15.370	14.528	3,240,800
2022-09-19	14.930	14.930	14.410	14.670	13.866	2,857,400
2022-09-16	15.750	16.270	14.910	15.200	14.367	4,138,700
2022-09-15	15.760	15.900	15.170	15.800	14.934	4,704,900
2022-09-14	15.320	16.280	15.320	16.070	15.189	4,943,648
2022-09-13	15.740	15.900	15.440	15.540	14.689	1,902,900
2022-09-09	15.900	16.200	15.480	15.700	14.840	2,806,700
2022-09-08	16.060	16.750	15.920	15.990	15.114	3,843,268
2022-09-07	16.000	17.020	15.980	16.380	15.482	5,732,600
2022-09-06	15.910	16.180	15.700	16.010	15.133	4,191,641
2022-09-05	16.300	16.530	15.920	16.140	15.256	4,940,073
2022-09-02	16.170	17.050	15.950	16.530	15.624	7,174,744
2022-09-01	15.330	16.660	15.140	16.290	15.397	8,024,604
2022-08-31	15.590	15.990	15.100	15.220	14.386	5,325,320
2022-08-30	15.250	16.360	15.150	15.750	14.887	9,300,890
2022-08-29	14.450	15.090	14.310	15.050	14.225	2,455,636
2022-08-26	14.580	14.700	14.350	14.440	13.649	1,401,808
2022-08-25	14.850	14.850	14.530	14.600	13.800	1,726,150
2022-08-24	15.080	15.220	14.560	14.960	14.140	3,594,090
2022-08-23	14.450	15.300	14.260	15.300	14.462	3,375,090
2022-08-22	14.500	14.570	14.280	14.370	13.583	1,799,550
2022-08-19	14.750	15.140	14.610	14.660	13.857	3,231,391
2022-08-18	14.620	15.000	14.440	14.990	14.169	2,313,250
2022-08-17	14.600	14.850	14.440	14.660	13.857	1,590,999
2022-08-16	14.560	14.650	14.470	14.560	13.762	997,000
2022-08-15	14.450	14.510	14.260	14.510	13.715	1,081,800
2022-08-12	14.830	14.850	14.460	14.520	13.724	1,142,391
2022-08-11	14.550	14.690	14.520	14.620	13.819	1,522,400
2022-08-10	14.410	14.580	14.390	14.500	13.705	915,201
2022-08-09	14.410	14.600	14.380	14.510	13.715	772,471
2022-08-08	14.400	14.580	14.350	14.550	13.753	1,080,100

← NewerPage 17 of 21 · 1,220 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.