JiLin Sino-Microelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 9.390 | 9.650 | 9.310 | 9.620 | 9.544 | 47,241,214 |
| 2021-11-08 | 9.390 | 9.530 | 9.180 | 9.350 | 9.276 | 43,698,387 |
| 2021-11-05 | 9.600 | 9.930 | 9.470 | 9.490 | 9.415 | 62,086,108 |
| 2021-11-04 | 9.410 | 9.620 | 9.320 | 9.600 | 9.524 | 63,735,440 |
| 2021-11-03 | 9.350 | 9.550 | 9.240 | 9.380 | 9.306 | 46,022,584 |
| 2021-11-02 | 9.210 | 9.650 | 9.180 | 9.360 | 9.286 | 83,685,227 |
| 2021-11-01 | 8.910 | 9.480 | 8.740 | 9.360 | 9.286 | 114,289,503 |
| 2021-10-29 | 8.450 | 9.000 | 8.430 | 9.000 | 8.929 | 71,920,814 |
| 2021-10-28 | 8.460 | 8.580 | 8.120 | 8.180 | 8.115 | 22,028,244 |
| 2021-10-27 | 8.620 | 8.670 | 8.440 | 8.490 | 8.423 | 19,712,142 |
| 2021-10-26 | 8.840 | 8.860 | 8.620 | 8.640 | 8.572 | 23,379,359 |
| 2021-10-25 | 8.690 | 8.830 | 8.470 | 8.810 | 8.740 | 27,964,194 |
| 2021-10-22 | 8.500 | 8.870 | 8.500 | 8.750 | 8.681 | 38,886,117 |
| 2021-10-21 | 8.640 | 8.670 | 8.460 | 8.490 | 8.423 | 20,969,944 |
| 2021-10-20 | 8.630 | 8.800 | 8.580 | 8.710 | 8.641 | 26,824,725 |
| 2021-10-19 | 8.530 | 8.650 | 8.490 | 8.580 | 8.512 | 18,214,980 |
| 2021-10-18 | 8.500 | 8.640 | 8.430 | 8.580 | 8.512 | 25,088,250 |
| 2021-10-15 | 8.260 | 8.600 | 8.240 | 8.520 | 8.453 | 38,316,991 |
| 2021-10-14 | 8.150 | 8.270 | 8.130 | 8.220 | 8.155 | 13,182,708 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-30 | 0.0185 CNY |
| 2022-06-02 | 0.0370 CNY |
| 2021-06-29 | 0.0150 CNY |
| 2020-06-30 | 0.0250 CNY |
| 2019-07-01 | 0.0350 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.