Jiangsu Jujie Microfiber Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	14.320	14.530	14.270	14.410	13.620	1,580,500
2022-08-04	14.080	14.400	14.080	14.380	13.592	1,314,496
2022-08-03	14.160	14.650	14.000	14.070	13.299	1,592,850
2022-08-02	15.200	15.200	13.980	14.040	13.271	3,503,353
2022-08-01	15.440	15.660	15.190	15.270	14.433	1,792,300
2022-07-29	15.600	15.680	15.300	15.370	14.528	1,529,600
2022-07-28	15.750	15.860	15.530	15.600	14.745	2,252,700
2022-07-27	15.600	15.940	15.490	15.770	14.906	2,719,030
2022-07-26	15.560	15.770	15.330	15.650	14.792	1,986,000
2022-07-25	15.350	15.840	15.260	15.460	14.613	1,937,400
2022-07-22	15.420	15.590	15.050	15.490	14.641	1,710,600
2022-07-21	15.590	15.730	15.330	15.360	14.518	1,734,500
2022-07-20	15.590	15.680	15.330	15.640	14.783	1,965,850
2022-07-19	15.920	15.920	15.400	15.590	14.736	3,228,877
2022-07-18	14.790	15.900	14.790	15.670	14.811	4,315,277
2022-07-15	15.340	15.550	14.760	14.790	13.980	2,776,078
2022-07-14	14.530	15.970	14.390	15.340	14.499	5,801,728
2022-07-13	14.450	14.660	14.390	14.530	13.734	1,313,700
2022-07-12	15.100	15.190	14.410	14.410	13.620	2,899,384
2022-07-11	15.370	15.370	14.860	15.010	14.188	2,496,200
2022-07-08	15.290	15.790	15.290	15.380	14.537	3,325,299
2022-07-07	16.230	16.240	15.390	15.660	14.802	6,111,481
2022-07-06	15.750	17.550	15.330	16.550	15.643	9,625,413
2022-07-05	15.400	16.140	15.230	15.930	15.057	7,556,030
2022-07-04	15.300	15.590	15.040	15.120	14.292	2,634,575
2022-07-01	15.040	15.840	14.820	15.520	14.670	3,947,350
2022-06-30	14.840	15.430	14.690	15.040	14.216	2,751,131
2022-06-29	15.100	15.100	14.700	14.840	14.027	1,876,000
2022-06-28	14.820	15.060	14.550	15.000	14.178	2,779,409
2022-06-27	14.950	14.950	14.550	14.680	13.876	1,403,399
2022-06-24	14.280	14.700	14.250	14.670	13.866	1,712,109
2022-06-23	14.240	14.290	14.010	14.270	13.488	886,900
2022-06-22	14.700	14.700	14.110	14.110	13.337	1,353,900
2022-06-21	14.550	14.750	14.400	14.610	13.809	1,264,250
2022-06-20	14.770	14.880	14.450	14.600	13.800	1,305,067
2022-06-17	14.690	14.700	14.260	14.460	13.668	1,646,500
2022-06-16	14.700	14.760	14.500	14.630	13.828	1,635,250
2022-06-15	14.830	15.100	14.610	14.710	13.904	2,569,250
2022-06-14	14.480	14.920	14.300	14.760	13.951	2,154,850
2022-06-13	14.300	14.980	14.290	14.640	13.838	2,192,250
2022-06-10	14.280	14.600	14.050	14.380	13.592	1,638,950
2022-06-09	14.500	14.720	14.300	14.300	13.516	1,559,750
2022-06-08	22.550	22.810	22.010	22.420	13.844	4,158,900
2022-06-07	22.380	23.600	21.930	22.880	14.128	3,857,400
2022-06-06	21.950	22.500	21.580	22.220	13.721	2,352,750
2022-06-02	21.710	21.720	21.180	21.580	13.325	1,425,450
2022-06-01	21.390	21.860	21.180	21.540	13.301	2,030,850
2022-05-31	20.980	21.300	20.650	21.150	13.060	1,042,500
2022-05-30	21.140	21.300	20.760	20.980	12.955	1,086,030
2022-05-27	21.700	21.750	20.910	21.070	13.011	1,430,400
2022-05-26	21.190	21.620	20.600	21.600	13.338	2,083,021
2022-05-25	20.750	21.160	20.660	21.050	12.998	1,045,921
2022-05-24	22.220	22.220	20.900	20.900	12.906	2,786,850
2022-05-23	22.480	22.480	21.910	22.100	13.646	2,340,300
2022-05-20	21.920	22.840	21.840	22.480	13.881	3,463,230
2022-05-19	21.820	22.040	21.630	21.820	13.474	2,089,200
2022-05-18	20.820	22.170	20.820	22.170	13.690	3,225,300
2022-05-17	21.600	21.800	20.750	21.010	12.973	2,306,100
2022-05-16	21.680	21.930	21.270	21.700	13.400	2,250,900
2022-05-13	22.320	23.400	21.670	21.750	13.430	3,493,980

← NewerPage 18 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.