Jiangsu Jujie Microfiber Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	24.800	25.270	24.800	25.030	24.976	2,710,000
2025-10-24	24.900	25.450	24.750	24.810	24.756	2,687,100
2025-10-23	25.500	25.500	24.600	24.890	24.836	2,556,350
2025-10-22	26.570	26.570	25.000	25.260	25.205	5,293,200
2025-10-21	25.550	26.800	25.180	26.570	26.512	6,666,403
2025-10-20	25.790	25.980	25.200	25.540	25.484	3,166,800
2025-10-17	24.750	25.900	24.640	25.150	25.095	4,904,868
2025-10-16	25.480	25.640	24.620	24.890	24.836	3,350,750
2025-10-15	25.340	25.970	25.000	25.510	25.455	4,539,687
2025-10-14	25.700	26.000	24.980	25.170	25.115	5,173,487
2025-10-13	22.100	25.650	22.030	25.130	25.075	8,881,500
2025-10-10	24.700	25.900	23.510	24.200	24.147	8,561,050
2025-10-09	24.000	24.000	23.400	23.750	23.599	3,681,774
2025-09-30	24.280	24.620	23.860	23.870	23.718	2,762,200
2025-09-29	24.600	24.740	23.510	24.250	24.095	3,680,500
2025-09-26	24.150	25.350	23.820	24.420	24.264	6,540,774
2025-09-25	24.100	24.650	23.780	24.080	23.926	3,514,750
2025-09-24	23.740	24.460	23.340	24.190	24.036	4,036,324
2025-09-23	24.000	24.650	23.150	23.770	23.618	4,895,603
2025-09-22	23.890	24.210	23.800	24.210	24.056	2,420,600
2025-09-19	24.560	24.790	23.790	23.890	23.738	5,366,900
2025-09-18	26.910	26.970	24.420	24.770	24.612	8,127,200
2025-09-17	25.480	26.650	25.110	26.190	26.023	7,110,850
2025-09-16	24.930	26.240	24.930	25.490	25.327	5,819,250
2025-09-15	24.300	25.000	24.200	24.790	24.632	2,739,300
2025-09-12	25.190	25.230	24.390	24.390	24.234	3,896,150
2025-09-11	25.000	25.270	24.600	25.240	25.079	3,242,147
2025-09-10	25.950	25.950	24.960	25.030	24.870	5,246,950
2025-09-09	26.000	27.170	25.550	25.980	25.814	7,312,281
2025-09-08	25.200	26.450	25.120	26.200	26.033	5,486,800
2025-09-05	24.500	25.250	24.290	25.220	25.059	3,961,500
2025-09-04	25.200	25.720	23.800	24.240	24.085	4,073,608
2025-09-03	25.990	26.290	25.130	25.200	25.039	2,570,600
2025-09-02	26.000	26.330	25.200	25.780	25.616	4,686,500
2025-09-01	26.000	26.500	25.550	25.920	25.755	5,251,100
2025-08-29	25.530	26.580	25.130	26.390	26.222	6,860,050
2025-08-28	25.220	25.980	25.170	25.800	25.636	4,113,450
2025-08-27	26.820	26.950	25.370	25.380	25.218	5,370,858
2025-08-26	27.310	27.310	26.510	26.830	26.659	5,370,000
2025-08-25	26.500	27.860	26.400	27.310	27.136	8,410,458
2025-08-22	26.160	27.480	26.080	26.520	26.351	6,187,700
2025-08-21	27.000	27.000	26.000	26.130	25.963	5,908,000
2025-08-20	27.760	27.800	26.940	27.150	26.977	7,317,491
2025-08-19	26.800	27.910	26.160	27.910	27.732	10,614,381
2025-08-18	27.090	27.300	26.530	26.800	26.629	6,355,103
2025-08-15	26.850	27.250	26.580	27.050	26.878	5,598,203
2025-08-14	27.030	27.770	26.670	26.840	26.669	7,339,600
2025-08-13	26.950	27.270	26.500	26.830	26.659	3,785,450
2025-08-12	27.500	27.730	26.590	26.920	26.748	5,024,991
2025-08-11	27.000	28.130	26.880	27.580	27.404	5,138,650
2025-08-08	27.860	27.860	27.170	27.220	27.046	5,394,400
2025-08-07	28.190	28.320	27.330	27.910	27.732	8,389,550
2025-08-06	27.300	28.950	27.000	28.390	28.209	12,895,250
2025-08-05	26.970	27.970	26.710	27.280	27.106	10,915,950
2025-08-04	25.000	26.390	24.950	26.330	26.162	6,564,800
2025-08-01	25.350	25.790	25.040	25.150	24.990	4,810,150
2025-07-31	25.420	26.880	25.130	25.500	25.337	9,783,242
2025-07-30	25.960	26.080	25.120	25.530	25.367	5,149,341
2025-07-29	26.400	26.430	25.600	26.170	26.003	5,487,801
2025-07-28	26.290	26.570	26.080	26.410	26.242	4,828,650

← NewerPage 5 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.