Jiangsu Jujie Microfiber Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	26.370	26.620	26.000	26.290	26.122	5,497,800
2025-07-24	26.700	27.280	26.200	26.330	26.162	7,426,500
2025-07-23	26.450	27.100	26.260	26.700	26.530	10,242,563
2025-07-22	28.490	30.300	27.220	27.250	27.076	16,139,965
2025-07-21	28.910	30.600	28.190	29.170	28.984	16,644,260
2025-07-18	28.780	30.330	27.990	29.030	28.845	18,133,903
2025-07-17	29.600	30.660	28.180	29.450	29.262	24,559,613
2025-07-16	23.500	28.180	23.310	28.180	28.000	12,605,250
2025-07-15	23.390	23.880	23.130	23.480	23.330	3,942,150
2025-07-14	24.440	24.560	23.300	23.500	23.350	7,620,600
2025-07-11	24.860	25.480	24.300	24.560	24.403	4,420,300
2025-07-10	25.360	25.480	24.300	24.810	24.652	5,306,200
2025-07-09	25.230	26.560	25.180	25.360	25.198	8,572,450
2025-07-08	25.390	25.880	24.300	25.640	25.477	11,879,197
2025-07-07	22.010	23.940	21.750	23.940	23.787	8,724,200
2025-07-04	23.030	23.030	22.000	22.100	21.959	3,981,800
2025-07-03	22.600	23.050	22.390	23.010	22.863	3,230,250
2025-07-02	23.020	23.120	22.300	22.600	22.456	3,049,000
2025-07-01	23.600	23.940	22.950	23.070	22.923	3,885,494
2025-06-30	23.320	24.000	22.850	23.580	23.430	7,516,750
2025-06-27	22.400	23.500	22.000	23.310	23.161	8,579,300
2025-06-26	22.540	23.950	22.310	22.460	22.317	10,006,650
2025-06-25	21.980	22.550	21.550	22.170	22.029	5,682,450
2025-06-24	20.920	22.100	20.770	21.740	21.601	6,634,200
2025-06-23	20.450	20.650	19.770	20.640	20.508	2,735,408
2025-06-20	20.700	20.940	20.300	20.300	20.171	2,898,750
2025-06-19	21.250	21.640	20.720	20.800	20.667	3,220,900
2025-06-18	21.000	21.160	20.700	21.060	20.926	2,211,250
2025-06-17	21.520	21.820	20.970	21.120	20.985	2,576,900
2025-06-16	21.370	21.760	21.240	21.600	21.462	1,942,000
2025-06-13	21.880	21.880	21.040	21.360	21.224	3,856,050
2025-06-12	21.900	22.350	21.710	21.980	21.840	2,946,850
2025-06-11	21.990	22.180	21.820	21.910	21.770	2,650,300
2025-06-10	22.820	22.870	21.350	21.840	21.701	5,616,750
2025-06-09	22.500	23.210	22.470	22.810	22.665	3,161,850
2025-06-06	22.880	22.880	22.180	22.560	22.416	3,507,200
2025-06-05	22.820	23.040	22.320	22.810	22.665	4,151,150
2025-06-04	22.690	23.030	22.520	22.820	22.675	3,051,450
2025-06-03	22.600	23.220	22.500	22.590	22.446	2,996,950
2025-05-30	23.110	23.350	22.610	22.700	22.555	3,184,750
2025-05-29	23.700	24.150	23.080	23.270	23.122	5,066,500
2025-05-28	23.950	24.380	23.440	23.720	23.569	3,595,403
2025-05-27	24.470	24.580	23.860	23.950	23.797	3,682,450
2025-05-26	24.430	24.900	24.170	24.770	24.314	4,391,100
2025-05-23	25.360	25.440	24.600	24.680	24.226	5,762,442
2025-05-22	25.640	26.380	25.100	25.230	24.766	6,048,500
2025-05-21	27.390	27.390	25.470	26.000	25.521	11,166,650
2025-05-20	28.100	28.180	26.500	27.660	27.151	11,150,600
2025-05-19	30.010	30.010	26.870	27.500	26.994	16,447,655
2025-05-16	25.640	31.000	25.630	29.070	28.535	19,593,658
2025-05-15	25.780	27.450	25.010	25.890	25.413	8,091,050
2025-05-14	26.040	26.850	25.430	25.650	25.178	6,700,700
2025-05-13	27.180	27.270	26.000	26.170	25.688	8,375,650
2025-05-12	26.700	27.270	25.600	26.700	26.208	12,114,117
2025-05-09	27.000	29.400	25.710	25.970	25.492	15,982,000
2025-05-08	27.210	27.880	26.880	26.990	26.493	7,848,092
2025-05-07	27.040	28.100	26.900	27.930	27.416	13,405,592
2025-05-06	26.200	27.140	25.300	26.700	26.208	13,702,500
2025-04-30	24.420	26.300	23.900	25.520	25.050	11,859,250
2025-04-29	22.350	24.690	22.350	24.090	23.647	10,755,550

← NewerPage 6 of 21 · 1,219 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.