Jiangsu Jujie Microfiber Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	56.380	57.680	54.800	55.100	54.980	6,423,950
2026-04-23	54.960	59.010	54.090	56.610	56.487	9,762,050
2026-04-22	53.520	54.760	51.110	54.090	53.972	7,094,050
2026-04-21	51.880	56.000	50.940	53.760	53.643	8,396,941
2026-04-20	54.000	56.780	51.500	52.120	52.007	11,051,909
2026-04-17	50.780	53.470	50.070	52.010	51.897	6,719,850
2026-04-16	50.800	52.500	49.680	50.690	50.580	5,643,441
2026-04-15	51.990	52.800	49.990	50.230	50.121	6,914,450
2026-04-14	52.440	53.100	50.200	52.000	51.887	8,828,559
2026-04-13	46.490	53.340	46.490	51.710	51.598	13,214,656
2026-04-10	44.010	47.390	43.100	46.520	46.419	9,670,211
2026-04-09	42.430	44.500	41.900	44.030	43.934	5,781,200
2026-04-08	42.140	43.700	41.160	42.690	42.597	5,069,300
2026-04-07	40.960	42.300	39.810	40.160	40.073	5,040,200
2026-04-03	41.940	42.420	40.330	40.410	40.322	3,585,900
2026-04-02	43.000	43.660	41.050	42.000	41.909	5,631,150
2026-04-01	41.990	45.880	41.880	43.530	43.435	9,995,587
2026-03-31	39.370	42.130	39.000	40.860	40.771	9,895,350
2026-03-30	38.530	39.410	38.070	39.360	39.274	3,285,600
2026-03-27	38.850	39.760	38.280	39.230	39.145	3,680,904
2026-03-26	40.930	40.930	39.000	39.220	39.135	2,825,109
2026-03-25	40.630	42.340	40.320	41.100	41.011	4,555,100
2026-03-24	41.960	42.170	39.290	40.630	40.542	3,792,850
2026-03-23	42.000	42.860	39.700	40.000	39.913	4,671,800
2026-03-20	46.000	46.740	42.660	42.790	42.697	6,065,950
2026-03-19	47.800	47.800	45.280	45.410	45.311	4,702,650
2026-03-18	47.410	48.700	46.010	48.460	48.355	2,908,690
2026-03-17	49.210	49.550	47.150	47.460	47.357	3,399,300
2026-03-16	49.640	50.080	48.590	49.210	49.103	3,066,050
2026-03-13	51.090	51.740	49.060	49.400	49.293	4,227,650
2026-03-12	53.960	53.960	50.900	51.110	50.999	5,877,550
2026-03-11	56.170	57.490	54.300	54.300	54.182	5,754,874
2026-03-10	53.890	57.920	52.200	55.840	55.719	8,280,919
2026-03-09	53.960	54.420	50.710	52.920	52.805	8,677,200
2026-03-06	59.060	59.300	55.240	55.500	55.379	6,404,150
2026-03-05	59.000	62.000	57.320	58.280	58.153	8,823,963
2026-03-04	57.000	62.310	56.660	58.300	58.173	11,302,163
2026-03-03	61.020	62.270	57.260	58.880	58.752	11,555,563
2026-03-02	58.580	61.500	57.030	60.020	59.889	12,378,550
2026-02-27	57.660	61.870	56.990	58.920	58.792	13,110,561
2026-02-26	52.850	58.230	51.810	56.810	56.686	15,078,010
2026-02-25	52.240	53.550	48.240	53.380	53.264	11,884,148
2026-02-24	52.000	55.550	51.730	51.730	51.617	12,388,300
2026-02-13	53.000	54.300	50.330	50.500	50.390	10,747,350
2026-02-12	54.000	55.160	50.550	53.780	53.663	15,880,363
2026-02-11	43.710	52.560	43.230	52.560	52.446	13,390,813
2026-02-10	41.900	44.050	41.450	43.800	43.705	9,023,024
2026-02-09	41.210	42.210	39.700	42.090	41.998	8,551,413
2026-02-06	38.640	42.900	38.410	41.180	41.090	12,995,263
2026-02-05	39.900	41.140	38.710	39.250	39.165	10,255,447
2026-02-04	40.090	40.470	37.900	39.210	39.125	6,852,350
2026-02-03	37.830	40.200	37.300	40.090	40.003	10,122,150
2026-02-02	37.680	40.660	37.150	37.260	37.179	10,781,600
2026-01-30	35.930	39.450	35.930	37.740	37.658	7,936,700
2026-01-29	36.590	36.980	34.520	36.000	35.922	7,434,700
2026-01-28	39.660	39.880	35.910	36.770	36.690	11,684,500
2026-01-27	37.400	40.970	37.400	40.320	40.232	11,257,750
2026-01-26	40.700	41.500	37.700	37.940	37.857	10,107,250
2026-01-23	42.430	43.660	39.500	40.420	40.332	14,574,837
2026-01-22	38.390	44.550	38.390	40.850	40.761	18,548,461

← NewerPage 3 of 21 · 1,212 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.