Jiangsu Jujie Microfiber Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	36.400	38.410	35.180	37.810	37.728	8,409,700
2026-01-20	38.520	38.920	36.010	36.760	36.680	7,773,187
2026-01-19	39.500	39.850	37.210	38.370	38.287	10,291,861
2026-01-16	36.580	41.800	36.500	39.580	39.494	15,647,445
2026-01-15	36.500	37.850	35.680	36.630	36.550	7,827,250
2026-01-14	36.810	39.210	35.680	36.950	36.870	12,016,348
2026-01-13	38.700	39.000	36.120	36.800	36.720	10,492,250
2026-01-12	35.670	39.780	35.000	39.390	39.304	15,372,100
2026-01-09	37.880	38.760	35.300	35.500	35.423	13,402,480
2026-01-08	35.500	38.980	33.800	37.720	37.638	17,016,861
2026-01-07	34.400	38.380	34.330	35.000	34.924	17,966,881
2026-01-06	34.000	34.840	33.280	33.990	33.916	9,307,313
2026-01-05	34.000	34.910	33.400	34.330	34.255	11,252,690
2025-12-31	35.600	35.950	34.430	34.570	34.495	14,607,240
2025-12-30	34.270	39.100	33.920	37.480	37.398	20,340,395
2025-12-29	34.000	37.660	33.100	35.700	35.622	23,573,800
2025-12-26	28.900	34.570	28.810	34.570	34.495	14,391,050
2025-12-25	27.970	28.850	27.800	28.810	28.747	5,769,750
2025-12-24	26.650	28.190	26.640	27.970	27.909	5,152,800
2025-12-23	26.810	27.620	26.370	26.940	26.881	5,448,837
2025-12-22	25.500	27.220	25.500	26.710	26.652	6,081,613
2025-12-19	25.950	25.950	25.130	25.520	25.465	3,277,900
2025-12-18	25.780	26.000	25.160	25.190	25.135	4,798,500
2025-12-17	25.130	25.330	24.450	25.300	25.245	3,243,500
2025-12-16	26.600	26.600	24.930	25.160	25.105	4,673,100
2025-12-15	26.430	26.940	26.000	26.340	26.283	3,561,050
2025-12-12	26.340	27.720	25.800	26.860	26.802	5,756,450
2025-12-11	28.260	28.430	26.550	26.590	26.532	8,793,568
2025-12-10	29.500	29.820	28.330	28.440	28.378	10,239,620
2025-12-09	29.090	32.360	28.500	29.820	29.755	13,592,487
2025-12-08	28.440	29.490	28.120	29.330	29.266	11,585,903
2025-12-05	29.130	30.200	28.020	28.960	28.897	15,961,470
2025-12-04	28.410	32.800	27.900	29.070	29.007	20,852,227
2025-12-03	25.740	30.530	25.740	27.500	27.440	16,120,320
2025-12-02	24.510	25.510	24.120	25.440	25.385	3,803,105
2025-12-01	23.850	24.970	23.520	24.570	24.517	2,971,850
2025-11-28	23.470	23.900	23.120	23.810	23.758	1,918,561
2025-11-27	23.800	23.980	23.320	23.350	23.299	1,574,589
2025-11-26	23.700	24.030	23.580	23.780	23.728	2,242,670
2025-11-25	23.150	23.720	23.100	23.630	23.579	1,788,400
2025-11-24	23.200	23.650	22.870	23.120	23.070	2,060,650
2025-11-21	23.350	23.860	22.630	22.890	22.840	2,762,300
2025-11-20	23.950	24.200	23.580	23.700	23.648	2,212,037
2025-11-19	24.150	24.280	23.720	23.950	23.898	2,013,100
2025-11-18	25.060	25.060	24.010	24.180	24.127	3,783,100
2025-11-17	26.320	26.580	24.880	25.110	25.055	4,287,000
2025-11-14	25.180	27.230	25.180	26.020	25.963	7,163,926
2025-11-13	25.240	26.220	24.920	25.620	25.564	4,036,002
2025-11-12	24.730	25.930	24.330	25.340	25.285	3,971,680
2025-11-11	25.500	25.500	24.500	24.780	24.726	4,377,750
2025-11-10	26.780	27.290	25.010	25.460	25.405	7,698,600
2025-11-07	26.520	27.500	26.110	26.520	26.462	7,701,550
2025-11-06	26.580	27.020	25.800	26.200	26.143	7,097,863
2025-11-05	26.550	27.360	26.260	26.370	26.313	3,731,350
2025-11-04	27.170	27.470	26.570	26.910	26.851	4,265,650
2025-11-03	27.510	28.000	27.110	27.330	27.271	6,855,150
2025-10-31	24.900	28.380	24.820	27.510	27.450	13,719,043
2025-10-30	25.000	25.300	24.700	24.920	24.866	2,970,310
2025-10-29	25.000	25.690	24.510	25.240	25.185	3,867,450
2025-10-28	25.260	25.260	24.650	25.030	24.976	2,566,600

← NewerPage 4 of 5 · 242 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.