Jiangsu Jujie Microfiber Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	24.220	24.350	23.700	23.900	14.758	898,950
2022-02-09	24.260	24.520	24.030	24.200	14.943	952,350
2022-02-08	24.180	24.490	23.820	24.260	14.980	1,172,850
2022-02-07	23.610	24.090	23.250	24.030	14.838	1,460,850
2022-01-28	22.480	23.230	22.480	23.170	14.307	1,094,700
2022-01-27	23.500	23.530	22.430	22.440	13.856	1,402,941
2022-01-26	23.110	23.840	23.110	23.590	14.567	1,342,800
2022-01-25	24.480	24.480	23.060	23.220	14.338	2,266,650
2022-01-24	25.000	25.060	24.360	24.500	15.128	1,347,450
2022-01-21	25.500	25.960	24.700	24.850	15.345	3,192,118
2022-01-20	25.980	27.070	25.810	26.070	16.098	5,750,841
2022-01-19	25.100	25.990	24.680	25.390	15.678	2,982,025
2022-01-18	26.420	26.590	24.490	24.550	15.159	4,837,500
2022-01-17	25.670	26.800	25.500	26.410	16.308	4,603,197
2022-01-14	25.600	26.140	25.370	25.400	15.684	1,730,035
2022-01-13	26.200	26.470	25.700	25.700	15.869	2,103,867
2022-01-12	25.850	26.080	25.630	25.950	16.024	1,415,850
2022-01-11	25.880	26.000	25.610	25.760	15.907	1,010,700
2022-01-10	26.000	26.050	25.600	25.880	15.981	1,525,050
2022-01-07	25.970	26.100	25.300	26.000	16.055	2,580,591
2022-01-06	25.600	26.250	25.520	25.750	15.900	1,629,450
2022-01-05	25.780	25.950	25.070	25.830	15.950	1,884,900
2022-01-04	25.500	25.790	25.000	25.740	15.894	1,978,650
2021-12-31	25.410	25.870	25.150	25.250	15.592	1,397,850
2021-12-30	25.020	25.180	24.820	24.990	15.431	856,050
2021-12-29	25.050	25.400	24.810	24.920	15.388	817,350
2021-12-28	24.950	25.240	24.510	25.180	15.548	951,900
2021-12-27	24.980	24.980	24.120	24.700	15.252	802,650
2021-12-24	25.270	25.550	24.330	24.540	15.153	1,420,849
2021-12-23	25.310	25.380	25.000	25.010	15.443	1,764,600
2021-12-22	26.090	26.460	25.710	25.780	15.919	1,457,100
2021-12-21	25.550	26.090	25.550	25.930	16.012	1,434,300
2021-12-20	25.420	25.850	25.300	25.610	15.814	1,060,200
2021-12-17	26.240	26.240	25.530	25.550	15.777	1,622,850
2021-12-16	26.400	26.400	25.920	26.090	16.110	1,487,550
2021-12-15	26.700	26.700	26.120	26.240	16.203	1,644,750
2021-12-14	25.960	26.580	25.920	26.420	16.314	2,276,850
2021-12-13	26.260	26.430	25.830	26.090	16.110	2,321,100
2021-12-10	25.950	27.550	25.800	26.380	16.289	4,286,250
2021-12-09	25.480	25.670	25.200	25.550	15.777	1,373,400
2021-12-08	25.300	25.600	25.210	25.320	15.635	1,567,050
2021-12-07	25.400	25.760	25.190	25.460	15.721	1,493,700
2021-12-06	26.230	26.400	25.150	25.400	15.684	2,578,650
2021-12-03	27.010	27.150	26.170	26.220	16.191	2,643,000
2021-12-02	28.020	28.020	26.970	27.060	16.709	2,895,591
2021-12-01	27.170	28.300	26.900	28.020	17.302	3,905,691
2021-11-30	27.470	27.900	26.880	27.140	16.759	2,744,850
2021-11-29	27.000	27.890	26.810	27.460	16.956	1,939,200
2021-11-26	27.660	27.900	27.180	27.600	17.043	2,608,650
2021-11-25	27.710	28.290	27.510	27.960	17.265	3,459,130
2021-11-24	28.240	28.310	27.600	27.770	17.148	4,573,950
2021-11-23	26.800	28.150	26.620	28.150	17.382	7,370,100
2021-11-22	26.600	27.340	26.530	26.910	16.617	3,351,150
2021-11-19	26.140	27.120	26.140	26.860	16.586	3,751,050
2021-11-18	27.140	27.280	26.070	26.110	16.123	3,239,400
2021-11-17	26.840	27.170	26.380	26.950	16.641	2,989,500
2021-11-16	27.220	27.220	26.340	26.600	16.425	2,934,600
2021-11-15	26.160	27.110	26.000	26.950	16.641	4,561,321
2021-11-12	26.110	26.440	25.930	26.160	16.154	2,502,600
2021-11-11	26.210	26.650	26.050	26.400	16.302	3,225,000

← NewerPage 20 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.