Jiangsu Jujie Microfiber Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	21.330	22.500	21.090	22.500	13.894	4,817,400
2022-05-11	21.530	21.890	21.190	21.290	13.146	2,425,800
2022-05-10	21.660	21.660	20.700	21.300	13.153	2,260,950
2022-05-09	20.850	21.740	20.810	21.340	13.177	2,624,250
2022-05-06	20.940	21.950	20.520	20.750	12.813	3,968,847
2022-05-05	20.600	21.300	20.090	21.100	13.029	3,180,180
2022-04-29	20.350	21.100	19.820	20.470	12.640	4,865,521
2022-04-28	19.000	20.850	18.180	20.170	12.455	5,628,271
2022-04-27	19.130	19.800	17.980	19.140	11.819	4,624,200
2022-04-26	20.570	21.780	19.600	19.810	12.233	5,818,650
2022-04-25	22.300	22.660	21.080	21.220	13.103	6,393,880
2022-04-22	22.460	24.500	22.400	23.340	14.412	9,243,507
2022-04-21	20.240	23.900	20.120	22.300	13.770	7,283,671
2022-04-20	19.860	22.790	19.860	21.090	13.023	4,363,650
2022-04-19	19.920	20.200	19.650	19.760	12.202	893,550
2022-04-18	20.000	20.080	18.540	20.080	12.399	1,555,098
2022-04-15	20.800	21.290	20.100	20.120	12.424	2,585,100
2022-04-14	19.800	19.800	19.490	19.710	12.171	761,550
2022-04-13	20.190	20.210	19.430	19.580	12.090	737,100
2022-04-12	19.700	20.240	19.610	20.190	12.467	819,750
2022-04-11	19.940	20.400	19.600	19.930	12.307	876,750
2022-04-08	20.700	20.850	19.990	20.110	12.418	1,511,664
2022-04-07	21.360	21.360	20.620	20.650	12.751	1,326,600
2022-04-06	21.050	21.460	20.960	21.360	13.190	1,055,550
2022-04-01	21.770	21.870	21.100	21.100	13.029	1,879,500
2022-03-31	21.800	22.060	21.640	21.960	13.560	1,993,800
2022-03-30	21.860	22.050	21.330	21.820	13.474	2,291,193
2022-03-29	22.440	22.790	21.660	21.910	13.529	3,435,948
2022-03-28	23.230	24.110	22.490	22.940	14.165	5,171,814
2022-03-25	21.650	25.640	21.500	23.650	14.604	7,098,562
2022-03-24	21.780	21.780	21.310	21.370	13.196	618,450
2022-03-23	22.020	22.070	21.650	21.810	13.467	556,530
2022-03-22	21.580	21.950	21.340	21.860	13.498	1,023,000
2022-03-21	21.650	21.890	21.450	21.740	13.424	840,412
2022-03-18	21.280	21.860	21.070	21.650	13.369	896,700
2022-03-17	21.170	21.750	21.170	21.570	13.319	1,115,100
2022-03-16	20.570	21.240	20.040	21.160	13.066	1,502,565
2022-03-15	21.810	21.810	20.520	20.560	12.696	1,529,265
2022-03-14	22.690	22.690	21.880	21.920	13.535	1,119,000
2022-03-11	22.360	22.800	21.900	22.690	14.011	875,250
2022-03-10	22.310	22.800	22.110	22.520	13.906	1,101,900
2022-03-09	22.980	22.980	21.060	21.870	13.505	1,519,950
2022-03-08	23.240	23.310	22.500	22.670	13.998	1,219,800
2022-03-07	23.390	23.600	23.050	23.320	14.400	1,100,550
2022-03-04	23.500	23.770	23.280	23.330	14.406	799,800
2022-03-03	23.890	24.000	23.600	23.770	14.678	694,350
2022-03-02	23.400	24.090	23.400	23.890	14.752	890,100
2022-03-01	23.420	23.770	23.310	23.620	14.585	839,550
2022-02-28	23.800	23.800	22.800	23.420	14.462	1,097,850
2022-02-25	23.410	24.000	23.410	23.520	14.523	1,055,400
2022-02-24	24.170	24.300	23.000	23.400	14.449	1,777,650
2022-02-23	24.110	24.260	23.900	24.190	14.937	769,800
2022-02-22	24.590	24.590	23.890	24.030	14.838	1,012,350
2022-02-21	23.820	24.490	23.810	24.350	15.036	1,293,450
2022-02-18	24.000	24.000	23.560	23.830	14.715	831,150
2022-02-17	23.980	24.200	23.770	23.840	14.721	1,001,100
2022-02-16	23.890	23.990	23.500	23.950	14.789	959,400
2022-02-15	23.830	23.960	23.320	23.620	14.585	939,450
2022-02-14	23.310	24.250	23.310	23.830	14.715	1,164,150
2022-02-11	23.900	23.910	23.310	23.400	14.449	933,715

← NewerPage 19 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.