Jiangsu Jujie Microfiber Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	12.930	13.070	12.700	12.720	12.486	1,213,041
2025-01-22	12.830	13.010	12.560	12.690	12.456	1,207,100
2025-01-21	13.150	13.220	12.620	12.840	12.604	1,333,950
2025-01-20	12.670	13.170	12.670	13.030	12.790	2,296,350
2025-01-17	12.670	12.670	12.400	12.590	12.358	1,026,600
2025-01-16	12.540	12.740	12.500	12.630	12.398	1,665,500
2025-01-15	12.520	12.600	12.340	12.490	12.260	1,505,450
2025-01-14	11.850	12.450	11.850	12.430	12.201	1,453,800
2025-01-13	11.600	11.900	11.300	11.820	11.602	1,453,000
2025-01-10	12.290	12.330	11.730	11.730	11.514	1,580,200
2025-01-09	12.280	12.430	12.140	12.270	12.044	1,466,000
2025-01-08	12.400	12.430	11.920	12.290	12.064	1,518,050
2025-01-07	12.100	12.390	11.950	12.350	12.123	1,537,300
2025-01-06	12.300	12.400	11.510	12.100	11.877	2,103,150
2025-01-03	12.910	13.060	12.200	12.300	12.074	2,220,600
2025-01-02	13.170	13.390	12.750	12.900	12.663	2,216,000
2024-12-31	13.600	13.970	12.950	13.000	12.761	2,454,000
2024-12-30	13.250	13.450	13.050	13.360	13.114	2,222,850
2024-12-27	13.440	13.600	13.160	13.360	13.114	2,236,110
2024-12-26	13.330	13.650	13.250	13.430	13.183	1,723,140
2024-12-25	13.780	14.180	13.140	13.310	13.065	2,385,690
2024-12-24	13.740	14.050	13.510	13.780	13.526	2,308,950
2024-12-23	14.610	14.900	13.520	13.710	13.458	3,874,650
2024-12-20	14.600	14.750	14.300	14.580	14.312	3,895,000
2024-12-19	13.900	14.370	13.810	14.320	14.056	2,550,700
2024-12-18	14.620	14.690	13.970	14.010	13.752	3,367,949
2024-12-17	14.980	15.140	14.220	14.460	14.194	3,901,450
2024-12-16	14.790	14.970	14.630	14.790	14.518	2,499,699
2024-12-13	15.000	15.040	14.670	14.790	14.518	3,520,403
2024-12-12	14.980	15.250	14.800	15.040	14.763	4,381,849
2024-12-11	14.820	15.630	14.750	15.150	14.871	6,158,298
2024-12-10	14.700	15.140	14.430	14.550	14.282	4,857,097
2024-12-09	14.700	14.750	14.200	14.390	14.125	4,311,698
2024-12-06	14.710	15.020	14.560	14.830	14.557	4,052,500
2024-12-05	14.920	15.000	14.620	14.780	14.508	4,964,748
2024-12-04	15.600	15.600	14.890	15.210	14.930	7,795,149
2024-12-03	14.580	17.120	14.250	16.180	15.882	10,781,248
2024-12-02	14.480	14.960	14.340	14.460	14.194	5,404,707
2024-11-29	14.490	15.240	14.080	14.390	14.125	6,922,854
2024-11-28	13.630	14.900	13.630	14.350	14.086	6,837,534
2024-11-27	13.440	13.750	12.900	13.750	13.497	2,920,643
2024-11-26	13.530	13.820	13.370	13.520	13.271	2,404,243
2024-11-25	13.160	13.600	13.160	13.520	13.271	3,155,190
2024-11-22	14.030	14.090	13.140	13.180	12.937	4,155,590
2024-11-21	14.120	14.210	13.830	14.030	13.772	3,906,798
2024-11-20	13.870	14.270	13.720	14.170	13.909	6,243,601
2024-11-19	13.100	14.120	12.980	13.990	13.732	5,381,601
2024-11-18	13.760	14.190	13.010	13.230	12.986	4,646,550
2024-11-15	13.110	14.200	13.070	13.760	13.507	5,989,150
2024-11-14	13.430	13.550	13.000	13.080	12.839	2,470,150
2024-11-13	13.350	13.900	13.100	13.570	13.320	3,775,300
2024-11-12	13.400	13.680	13.160	13.300	13.055	3,194,300
2024-11-11	13.150	13.330	13.030	13.330	13.085	2,273,100
2024-11-08	13.260	13.340	12.980	13.150	12.908	3,155,650
2024-11-07	12.730	13.250	12.600	13.140	12.898	2,757,048
2024-11-06	12.730	12.790	12.500	12.730	12.496	1,958,451
2024-11-05	12.440	12.680	12.340	12.650	12.417	1,883,701
2024-11-04	12.120	12.440	11.950	12.410	12.182	1,554,600
2024-11-01	12.650	12.700	11.990	12.060	11.838	2,586,700
2024-10-31	12.620	12.860	12.570	12.600	12.368	1,948,300

← NewerPage 8 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.