Jiangyin Jianghua Microelectronics Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	29.770	32.290	29.770	31.260	18.355	24,406,320
2022-05-09	30.070	31.050	29.870	30.470	17.891	14,859,406
2022-05-06	29.280	30.650	29.280	29.900	17.556	18,535,017
2022-05-05	28.700	30.910	28.520	30.160	17.709	32,446,582
2022-04-29	25.870	28.310	25.870	28.310	16.623	23,520,738
2022-04-28	27.410	27.770	25.610	25.740	15.114	20,943,443
2022-04-27	27.400	28.520	25.350	28.450	16.705	30,021,068
2022-04-26	27.900	28.900	26.230	28.170	16.541	18,789,293
2022-04-25	27.360	29.300	27.200	27.820	16.335	22,468,387
2022-04-22	30.650	31.780	28.070	28.460	16.711	30,039,158
2022-04-21	29.700	31.380	29.530	30.820	18.097	21,918,255
2022-04-20	30.550	31.750	29.950	30.310	17.797	19,166,497
2022-04-19	31.150	31.150	30.300	30.700	18.026	18,143,016
2022-04-18	29.300	32.300	29.100	31.300	18.378	30,594,196
2022-04-15	30.000	30.470	28.900	29.400	17.263	26,565,125
2022-04-14	28.280	30.050	28.180	30.050	17.644	24,456,718
2022-04-13	27.220	28.090	26.870	27.320	16.041	12,726,239
2022-04-12	27.600	27.850	26.840	27.430	16.106	10,922,365
2022-04-11	28.120	28.840	27.230	27.770	16.306	13,339,820
2022-04-08	28.190	29.580	27.630	28.940	16.993	17,580,197
2022-04-07	29.160	29.160	28.030	28.290	16.611	11,092,931
2022-04-06	28.820	29.690	28.680	29.350	17.233	13,466,399
2022-04-01	29.030	29.900	28.800	29.260	17.181	15,118,699
2022-03-31	30.480	30.480	28.560	29.000	17.028	24,017,970
2022-03-30	29.740	31.460	29.630	30.650	17.997	22,813,815
2022-03-29	29.520	30.350	29.120	29.820	17.509	19,043,945
2022-03-28	29.560	30.260	28.830	29.470	17.304	22,264,372
2022-03-25	30.000	31.500	30.000	30.230	17.750	27,727,292
2022-03-24	31.900	32.120	29.700	29.950	17.586	34,418,685
2022-03-23	30.900	32.470	30.830	32.440	19.048	35,597,489
2022-03-22	31.910	32.610	30.700	31.320	18.390	38,772,649
2022-03-21	31.660	33.410	31.020	32.720	19.212	55,851,897
2022-03-18	35.540	35.540	32.000	32.290	18.960	66,161,292
2022-03-17	34.650	35.540	33.290	35.540	20.868	31,356,069
2022-03-16	29.880	32.310	29.440	32.310	18.971	55,764,348
2022-03-15	26.570	29.370	26.550	29.370	17.245	39,750,562
2022-03-14	26.910	27.670	26.500	26.700	15.677	11,829,940
2022-03-11	27.130	28.380	27.050	27.670	16.247	14,284,407
2022-03-10	29.500	29.780	27.480	28.190	16.552	33,601,416
2022-03-09	27.520	29.350	27.250	28.600	16.793	43,344,163
2022-03-08	25.950	28.620	25.760	27.300	16.030	37,266,612
2022-03-07	25.530	26.550	25.370	26.020	15.278	8,434,201
2022-03-04	26.150	27.190	25.700	25.860	15.184	9,685,643
2022-03-03	26.850	27.000	26.100	26.180	15.372	9,264,867
2022-03-02	26.790	27.250	26.520	26.860	15.771	7,031,959
2022-03-01	26.550	27.200	26.520	27.030	15.871	12,064,098
2022-02-28	26.060	26.870	26.060	26.550	15.589	10,703,682
2022-02-25	27.600	28.600	26.540	26.680	15.666	21,692,765
2022-02-24	27.000	28.090	26.350	27.500	16.147	32,224,580
2022-02-23	23.570	26.270	23.570	26.270	15.425	10,244,906
2022-02-22	24.000	24.230	23.660	23.880	14.022	4,677,456
2022-02-21	24.800	24.880	24.150	24.280	14.257	6,142,925
2022-02-18	24.920	25.200	24.500	24.810	14.568	5,640,520
2022-02-17	24.820	25.500	24.600	25.080	14.726	6,500,620
2022-02-16	24.300	25.150	24.250	24.810	14.568	6,247,926
2022-02-15	24.040	24.460	23.850	24.300	14.268	4,584,620
2022-02-14	23.400	24.070	23.200	23.850	14.004	3,446,771
2022-02-11	24.200	24.350	23.490	23.600	13.857	5,167,492
2022-02-10	24.830	25.210	24.210	24.480	14.374	5,171,594
2022-02-09	24.310	24.850	24.270	24.850	14.591	4,184,925

← NewerPage 19 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.