Jiangsu Jujie Microfiber Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	24.000	24.100	22.220	22.560	22.145	7,541,200
2025-04-25	23.500	25.500	23.450	23.970	23.529	8,787,950
2025-04-24	23.950	24.390	23.120	23.440	23.008	7,236,550
2025-04-23	23.400	25.300	23.190	24.430	23.980	11,610,016
2025-04-22	23.190	23.770	22.460	23.070	22.645	9,662,300
2025-04-21	22.310	23.070	21.750	22.740	22.321	5,389,600
2025-04-18	22.900	23.080	22.000	22.300	21.889	3,799,167
2025-04-17	23.470	23.790	22.740	22.850	22.429	5,795,349
2025-04-16	24.850	24.850	22.900	23.470	23.038	6,977,200
2025-04-15	24.770	25.790	24.220	24.680	24.226	6,845,800
2025-04-14	24.500	25.760	24.450	24.590	24.137	7,223,700
2025-04-11	23.460	24.930	23.050	24.150	23.705	6,651,050
2025-04-10	24.190	24.770	23.400	23.510	23.077	8,362,200
2025-04-09	21.620	23.440	20.000	23.360	22.930	9,241,650
2025-04-08	22.220	23.680	21.200	22.000	21.595	8,649,201
2025-04-07	24.010	24.870	21.050	21.050	20.662	7,065,001
2025-04-03	26.670	27.210	25.870	26.310	25.826	5,837,600
2025-04-02	27.420	27.650	26.440	26.630	26.140	7,183,543
2025-04-01	27.900	29.650	26.950	27.280	26.778	12,341,934
2025-03-31	25.320	26.970	23.430	26.430	25.943	11,303,900
2025-03-28	28.790	29.400	27.130	27.280	26.778	11,606,206
2025-03-27	31.000	31.790	28.600	28.610	28.083	15,325,545
2025-03-26	28.000	33.470	28.000	32.150	31.558	17,896,942
2025-03-25	27.500	30.450	27.100	28.730	28.201	13,295,900
2025-03-24	27.860	29.710	26.500	27.850	27.337	10,995,442
2025-03-21	29.020	30.200	27.800	28.500	27.975	12,814,342
2025-03-20	30.500	31.450	29.710	30.560	29.997	16,374,600
2025-03-19	27.660	32.700	27.660	32.000	31.411	21,479,346
2025-03-18	29.170	30.600	26.940	27.720	27.210	17,920,158
2025-03-17	24.400	28.850	23.450	28.850	28.319	17,480,641
2025-03-14	25.700	25.700	23.620	24.040	23.597	12,909,343
2025-03-13	25.800	26.880	24.550	25.950	25.472	16,260,750
2025-03-12	26.600	29.000	24.750	27.030	26.532	23,724,541
2025-03-11	22.030	26.920	22.030	26.920	26.424	18,547,448
2025-03-10	21.320	23.790	20.900	22.430	22.017	16,233,467
2025-03-07	20.380	22.800	20.010	21.320	20.928	20,872,691
2025-03-06	17.500	19.380	16.660	19.380	19.023	7,818,900
2025-03-05	15.600	16.250	15.310	16.150	15.853	4,246,300
2025-03-04	14.750	15.900	14.670	15.550	15.264	4,640,200
2025-03-03	14.980	15.300	14.500	14.820	14.547	3,016,450
2025-02-28	15.580	15.950	14.910	14.930	14.655	4,012,000
2025-02-27	15.110	15.660	14.820	15.440	15.156	5,378,522
2025-02-26	14.820	15.460	14.800	15.060	14.783	3,873,450
2025-02-25	14.560	15.360	14.460	14.810	14.537	6,329,850
2025-02-24	14.480	14.970	14.180	14.700	14.429	7,712,852
2025-02-21	13.430	14.340	13.090	14.080	13.821	5,323,309
2025-02-20	13.120	13.460	12.990	13.380	13.134	1,541,400
2025-02-19	12.720	13.170	12.720	13.070	12.829	1,649,850
2025-02-18	13.200	13.200	12.760	12.830	12.594	1,668,500
2025-02-17	13.100	13.250	12.910	13.200	12.957	1,677,293
2025-02-14	12.980	13.090	12.820	12.940	12.702	1,218,450
2025-02-13	13.220	13.220	12.930	12.960	12.721	1,066,850
2025-02-12	13.190	13.290	13.050	13.200	12.957	1,192,800
2025-02-11	13.300	13.340	13.060	13.220	12.977	1,248,700
2025-02-10	13.230	13.270	13.000	13.250	13.006	1,342,200
2025-02-07	13.020	13.250	12.900	13.110	12.869	1,548,800
2025-02-06	12.740	13.020	12.680	13.020	12.780	1,610,050
2025-02-05	12.930	13.000	12.700	12.780	12.545	1,185,800
2025-01-27	12.830	13.110	12.780	12.810	12.574	1,159,050
2025-01-24	12.690	12.860	12.510	12.820	12.584	1,277,241

← NewerPage 7 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.