Jiangsu Jujie Microfiber Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	12.830	12.950	12.360	12.620	12.388	2,368,663
2024-10-29	13.390	13.420	12.800	12.830	12.594	2,143,604
2024-10-28	12.970	13.250	12.970	13.200	12.957	2,612,500
2024-10-25	12.690	12.990	12.690	12.920	12.682	2,201,351
2024-10-24	12.900	12.940	12.520	12.700	12.466	2,704,100
2024-10-23	12.940	13.180	12.900	13.060	12.820	2,438,913
2024-10-22	12.860	13.030	12.770	12.940	12.702	1,583,450
2024-10-21	13.090	13.100	12.760	12.860	12.623	2,777,509
2024-10-18	12.650	13.140	12.510	12.920	12.682	3,007,441
2024-10-17	12.950	13.050	12.600	12.700	12.466	1,527,100
2024-10-16	12.480	13.080	12.400	12.840	12.604	2,269,450
2024-10-15	12.800	12.960	12.620	12.620	12.388	1,949,550
2024-10-14	12.800	12.850	12.340	12.790	12.555	1,703,850
2024-10-11	12.960	13.190	12.360	12.570	12.339	2,226,050
2024-10-10	13.000	13.500	12.890	13.080	12.839	3,148,150
2024-10-09	13.850	13.940	12.660	12.900	12.663	4,689,250
2024-10-08	14.910	15.200	13.070	14.420	14.155	7,449,462
2024-09-30	12.070	13.290	11.710	12.930	12.692	5,759,350
2024-09-27	11.320	11.750	11.160	11.610	11.396	2,711,050
2024-09-26	10.840	11.080	10.750	11.080	10.876	1,460,300
2024-09-25	10.900	11.090	10.800	10.830	10.631	1,586,650
2024-09-24	10.550	10.820	10.210	10.790	10.591	1,346,250
2024-09-23	10.400	10.500	10.260	10.480	10.287	955,900
2024-09-20	10.400	10.470	10.320	10.390	10.199	863,400
2024-09-19	10.080	10.500	10.080	10.440	10.248	1,441,850
2024-09-18	10.380	10.380	9.810	10.010	9.826	938,700
2024-09-13	10.400	10.460	10.200	10.200	10.012	680,600
2024-09-12	10.520	10.640	10.350	10.400	10.209	847,100
2024-09-11	10.670	10.690	10.470	10.560	10.366	543,600
2024-09-10	10.570	10.690	10.430	10.660	10.464	872,150
2024-09-09	10.490	10.680	10.300	10.570	10.375	971,550
2024-09-06	10.850	10.900	10.450	10.500	10.307	1,185,550
2024-09-05	10.700	10.890	10.640	10.850	10.650	1,061,650
2024-09-04	10.760	10.790	10.570	10.620	10.425	745,000
2024-09-03	10.760	10.920	10.650	10.790	10.591	1,076,800
2024-09-02	10.880	10.940	10.740	10.780	10.582	1,389,400
2024-08-30	10.670	11.020	10.570	10.840	10.640	1,720,000
2024-08-29	10.380	10.620	10.280	10.600	10.405	1,083,450
2024-08-28	10.210	10.500	10.080	10.380	10.189	1,067,550
2024-08-27	10.320	10.390	10.100	10.210	10.022	1,111,150
2024-08-26	10.110	10.440	10.020	10.300	10.110	1,492,550
2024-08-23	10.250	10.280	9.970	10.070	9.885	1,444,400
2024-08-22	10.400	10.510	10.100	10.270	10.081	1,423,750
2024-08-21	10.430	10.510	10.340	10.400	10.209	948,250
2024-08-20	10.790	10.790	10.410	10.460	10.267	1,254,550
2024-08-19	10.770	10.910	10.680	10.700	10.503	930,400
2024-08-16	11.000	11.050	10.760	10.770	10.572	1,208,550
2024-08-15	10.890	11.000	10.720	10.910	10.709	1,040,403
2024-08-14	11.030	11.030	10.870	10.890	10.690	773,050
2024-08-13	10.860	11.040	10.690	10.970	10.768	1,060,800
2024-08-12	10.850	10.900	10.640	10.760	10.562	894,950
2024-08-09	11.080	11.130	10.800	10.810	10.611	1,208,350
2024-08-08	10.960	11.140	10.760	11.050	10.847	1,214,300
2024-08-07	11.000	11.030	10.860	11.010	10.807	879,800
2024-08-06	10.850	11.060	10.810	11.030	10.827	1,231,400
2024-08-05	11.060	11.230	10.730	10.730	10.532	1,356,450
2024-08-02	11.300	11.300	11.000	11.090	10.886	1,339,600
2024-08-01	11.360	11.500	11.230	11.260	11.053	1,386,550
2024-07-31	11.130	11.340	10.930	11.340	11.131	1,708,600
2024-07-30	10.970	11.080	10.780	11.000	10.798	1,011,300

← NewerPage 9 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.