Jiangsu Jujie Microfiber Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	44.050	46.900	44.000	44.620	44.620	3,740,168
2026-07-22	45.190	46.140	43.330	44.020	44.020	3,775,668
2026-07-21	43.660	45.460	37.450	45.410	45.410	6,579,100
2026-07-20	48.980	49.850	42.030	42.890	42.890	6,570,700
2026-07-17	54.000	54.500	47.000	48.020	48.020	5,971,185
2026-07-16	53.960	58.710	53.010	54.080	54.080	5,246,100
2026-07-15	58.000	58.810	54.360	54.520	54.520	3,663,400
2026-07-14	54.120	56.380	52.840	56.010	56.010	4,178,800
2026-07-13	58.590	58.990	53.000	53.800	53.800	4,645,655
2026-07-10	61.710	63.800	58.900	59.000	59.000	4,291,400
2026-07-09	57.690	61.980	55.000	61.700	61.700	5,531,400
2026-07-08	61.470	62.120	57.220	57.300	57.300	4,220,000
2026-07-07	64.580	65.640	60.390	60.990	60.990	4,646,450
2026-07-06	71.000	71.600	64.410	64.580	64.580	6,343,500
2026-07-03	66.300	74.600	64.880	69.970	69.970	8,980,870
2026-07-02	65.370	70.690	63.000	66.590	66.590	6,537,500
2026-07-01	73.990	74.760	68.600	69.020	69.020	8,765,100
2026-06-30	70.920	74.060	68.540	74.020	74.020	10,133,500
2026-06-29	80.830	81.270	66.660	70.900	70.900	12,445,621
2026-06-26	84.500	86.000	77.770	81.280	81.280	12,370,253
2026-06-25	69.900	84.220	68.540	84.220	84.220	9,374,006
2026-06-24	67.550	71.780	65.570	70.180	70.180	6,586,600
2026-06-23	69.910	71.190	67.270	68.220	68.220	4,987,550
2026-06-22	72.450	73.610	69.070	71.190	71.190	6,359,100
2026-06-18	69.650	71.910	66.130	71.150	71.150	6,546,600
2026-06-17	70.450	74.700	69.670	71.110	71.110	8,243,061
2026-06-16	68.680	73.300	67.980	71.740	71.740	8,632,191
2026-06-15	60.950	68.590	60.380	67.930	67.930	8,204,911
2026-06-12	63.200	64.950	59.640	59.880	59.880	5,388,600
2026-06-11	61.620	64.640	61.000	61.930	61.930	5,062,163
2026-06-10	63.000	64.310	61.240	62.030	61.895	4,427,450
2026-06-09	63.570	64.880	62.340	64.540	64.400	5,556,741
2026-06-08	61.000	63.180	59.750	61.120	60.987	3,766,491
2026-06-05	64.480	65.480	62.500	63.920	63.781	3,588,000
2026-06-04	63.060	65.390	62.100	65.000	64.859	5,041,810
2026-06-03	64.710	65.680	62.660	63.610	63.472	5,421,624
2026-06-02	65.560	65.970	62.380	64.040	63.901	5,052,150
2026-06-01	68.930	69.540	64.700	64.740	64.599	6,103,826
2026-05-29	72.450	73.440	68.680	69.480	69.329	5,438,124
2026-05-28	69.000	74.310	68.310	73.770	73.609	8,443,702
2026-05-27	78.660	78.870	69.280	70.530	70.377	14,022,200
2026-05-26	79.500	81.630	76.760	79.930	79.756	7,049,263
2026-05-25	84.000	84.000	78.610	81.750	81.572	9,451,052
2026-05-22	78.160	84.000	77.930	82.310	82.131	11,648,434
2026-05-21	79.500	84.840	76.190	76.630	76.463	10,200,157
2026-05-20	79.470	80.850	77.500	78.730	78.559	5,671,661
2026-05-19	80.030	81.480	76.920	81.160	80.983	6,379,277
2026-05-18	81.210	82.870	78.980	81.500	81.323	8,488,780
2026-05-15	85.880	88.980	81.100	81.800	81.622	11,487,896
2026-05-14	87.890	88.000	80.060	86.070	85.883	13,373,468
2026-05-13	82.000	92.000	81.830	86.800	86.611	16,350,180
2026-05-12	84.100	84.990	78.000	82.910	82.730	14,414,133
2026-05-11	82.320	89.000	78.550	85.740	85.553	15,876,446
2026-05-08	72.100	83.390	71.940	80.050	79.876	16,797,508
2026-05-07	59.000	70.670	58.330	70.670	70.516	10,982,041
2026-05-06	57.300	60.450	57.300	58.890	58.762	7,644,650
2026-04-30	59.470	59.740	56.050	56.940	56.816	6,056,000
2026-04-29	57.380	60.880	57.030	58.740	58.612	7,041,050
2026-04-28	57.060	60.500	56.010	58.000	57.874	9,696,850
2026-04-27	53.890	57.960	53.350	56.530	56.407	7,078,950

← NewerPage 2 of 2 · 120 trading days

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.