Jiangyin Jianghua Microelectronics Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	24.980	27.290	24.730	26.100	19.996	41,901,752
2022-08-02	24.000	25.500	23.200	24.980	19.138	26,632,001
2022-08-01	23.680	24.820	23.160	24.430	18.717	15,524,551
2022-07-29	24.510	24.700	23.820	23.950	18.349	14,300,651
2022-07-28	24.360	24.940	24.310	24.720	18.939	14,752,734
2022-07-27	24.150	24.370	23.810	24.090	18.457	8,952,128
2022-07-26	24.400	24.470	23.680	24.240	18.572	9,224,436
2022-07-25	24.170	24.580	23.950	24.410	18.702	7,975,623
2022-07-22	25.000	25.170	24.100	24.360	18.663	14,935,862
2022-07-21	24.780	25.640	24.420	25.050	19.192	18,262,515
2022-07-20	25.000	25.320	24.600	24.820	19.016	16,445,534
2022-07-19	24.400	25.030	24.150	24.990	19.146	18,255,625
2022-07-18	24.060	24.600	23.680	24.500	18.771	16,312,517
2022-07-15	23.920	24.750	23.800	24.400	18.694	17,972,984
2022-07-14	24.950	24.950	23.620	24.100	18.464	30,785,413
2022-07-13	25.000	25.380	24.750	25.280	19.368	9,260,335
2022-07-12	25.400	25.630	24.800	24.810	19.008	10,556,495
2022-07-11	27.000	27.000	25.010	25.430	19.483	20,817,800
2022-07-08	26.950	27.590	26.850	27.150	20.801	16,588,572
2022-07-07	26.880	27.190	26.060	26.950	20.648	15,642,224
2022-07-06	26.600	27.880	26.500	26.880	20.594	20,765,006
2022-07-05	26.810	27.310	26.010	26.800	20.533	17,500,606
2022-07-04	27.560	27.790	26.260	27.060	20.732	21,333,022
2022-07-01	28.300	28.760	27.500	27.850	21.337	21,721,988
2022-06-30	28.310	29.210	27.730	28.570	21.889	27,850,273
2022-06-29	28.650	29.630	27.620	27.930	21.399	34,976,604
2022-06-28	27.130	29.820	26.430	28.650	21.950	44,049,638
2022-06-27	26.190	27.350	26.190	27.110	20.770	26,680,400
2022-06-24	26.260	27.100	26.250	26.320	20.165	22,920,790
2022-06-23	25.800	26.570	25.800	26.490	20.295	22,051,892
2022-06-22	27.270	27.270	25.510	26.010	19.928	29,123,454
2022-06-21	26.620	27.790	26.260	27.280	20.901	36,402,914
2022-06-20	26.120	27.450	25.860	26.840	20.563	33,386,446
2022-06-17	26.800	27.300	26.080	26.330	20.173	41,777,114
2022-06-16	24.000	26.520	24.000	26.520	20.318	31,884,911
2022-06-15	24.190	24.880	23.910	24.110	18.472	20,253,785
2022-06-14	24.640	24.740	23.360	24.240	18.572	20,920,406
2022-06-13	24.920	25.200	24.470	24.960	19.123	19,992,759
2022-06-10	23.060	25.540	23.010	24.930	19.100	29,145,365
2022-06-09	23.880	24.060	23.160	23.320	17.867	14,929,918
2022-06-08	24.200	24.590	23.430	24.250	18.579	19,519,201
2022-06-07	24.140	24.800	23.680	23.920	18.326	19,897,835
2022-06-06	23.970	24.620	23.970	24.340	18.648	23,307,789
2022-06-02	23.710	24.250	23.220	23.940	18.342	22,191,929
2022-06-01	23.000	23.910	22.760	23.710	18.165	23,821,545
2022-05-31	22.910	23.170	22.080	23.080	17.683	17,225,379
2022-05-30	22.740	23.200	22.180	22.980	17.606	15,235,164
2022-05-27	22.700	23.270	22.310	22.660	17.361	15,183,057
2022-05-26	22.990	23.190	22.290	22.500	17.238	15,064,961
2022-05-25	22.840	23.560	22.770	22.990	17.614	16,220,350
2022-05-24	24.600	24.610	22.810	22.840	17.499	26,710,629
2022-05-23	25.000	25.300	24.500	24.800	19.000	17,908,122
2022-05-20	24.980	25.430	24.700	25.070	19.207	25,130,184
2022-05-19	23.290	25.920	23.200	25.140	19.261	38,345,981
2022-05-18	23.890	26.260	23.380	23.720	18.173	34,390,839
2022-05-17	23.890	24.350	23.100	24.190	18.533	16,930,485
2022-05-16	24.450	24.520	23.680	24.010	18.395	14,297,918
2022-05-13	24.800	24.830	23.600	24.220	18.556	20,537,510
2022-05-12	24.000	25.280	23.810	25.240	19.338	16,107,322
2022-05-11	31.260	32.700	31.050	31.680	18.602	25,395,455

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-24	0.0910 CNY
2022-05-12	0.1170 CNY
2021-05-12	0.1560 CNY
2020-05-06	0.1300 CNY
2019-05-15	0.1950 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.