Jiangyin Jianghua Microelectronics Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	24.390	24.690	23.750	24.420	14.339	5,425,924
2022-02-07	24.310	24.980	24.020	24.490	14.380	4,619,582
2022-01-28	24.290	24.940	23.910	24.000	14.092	5,050,083
2022-01-27	25.200	25.500	24.250	24.290	14.262	4,604,952
2022-01-26	25.110	25.460	24.600	25.180	14.785	4,485,427
2022-01-25	26.030	26.390	25.050	25.110	14.744	5,099,722
2022-01-24	25.190	26.350	25.120	26.010	15.272	4,798,991
2022-01-21	26.290	26.590	25.240	25.300	14.855	6,883,738
2022-01-20	27.800	27.960	26.260	26.440	15.525	7,628,249
2022-01-19	28.000	28.670	27.700	27.810	16.329	4,703,878
2022-01-18	29.100	29.400	28.200	28.450	16.705	6,047,512
2022-01-17	29.200	29.800	29.020	29.080	17.075	6,940,464
2022-01-14	28.260	29.700	28.150	29.300	17.204	10,189,909
2022-01-13	28.420	29.280	28.150	28.250	16.588	4,957,917
2022-01-12	28.870	29.100	28.420	28.570	16.775	5,803,558
2022-01-11	29.600	29.990	28.550	28.610	16.799	8,736,836
2022-01-10	28.290	29.900	27.530	29.560	17.357	13,609,732
2022-01-07	27.720	29.370	27.350	28.140	16.523	11,710,949
2022-01-06	26.480	27.970	25.720	27.490	16.141	11,599,355
2022-01-05	26.510	26.890	25.090	26.750	15.707	11,468,184
2022-01-04	26.580	26.820	26.370	26.420	15.513	5,711,596
2021-12-31	27.000	27.170	26.460	26.580	15.607	6,033,835
2021-12-30	27.790	27.980	26.860	27.060	15.889	9,544,158
2021-12-29	27.730	28.700	27.460	27.800	16.323	5,879,848
2021-12-28	27.530	27.890	27.410	27.600	16.206	3,451,946
2021-12-27	27.800	27.800	27.270	27.460	16.124	4,049,481
2021-12-24	28.700	28.990	27.850	27.980	16.429	6,715,208
2021-12-23	27.900	28.980	27.600	28.870	16.952	11,544,063
2021-12-22	27.700	28.230	27.380	27.740	16.288	7,390,733
2021-12-21	27.440	27.840	27.200	27.570	16.188	5,681,734
2021-12-20	27.500	27.850	27.190	27.480	16.135	7,491,889
2021-12-17	29.150	29.150	27.930	27.960	16.417	10,202,624
2021-12-16	27.280	29.780	27.280	29.200	17.145	15,450,017
2021-12-15	28.010	28.220	27.220	27.400	16.088	5,772,127
2021-12-14	28.000	28.200	27.670	27.790	16.317	5,573,863
2021-12-13	28.610	28.780	27.620	28.220	16.570	9,544,951
2021-12-10	29.370	29.480	28.630	28.810	16.916	6,982,015
2021-12-09	29.590	30.450	29.080	29.780	17.486	8,718,380
2021-12-08	28.610	29.860	28.550	29.650	17.410	8,571,707
2021-12-07	29.210	29.990	28.710	28.940	16.993	13,989,852
2021-12-06	29.800	29.900	28.820	29.020	17.040	7,530,854
2021-12-03	28.850	29.990	28.730	29.670	17.421	10,969,188
2021-12-02	29.300	29.580	28.530	28.590	16.787	9,496,422
2021-12-01	29.720	30.190	29.200	29.580	17.369	7,541,946
2021-11-30	29.470	30.270	29.300	29.720	17.451	11,400,091
2021-11-29	29.510	29.900	28.740	29.460	17.298	12,911,670
2021-11-26	30.480	31.200	29.680	30.100	17.674	15,507,759
2021-11-25	32.000	32.600	30.060	30.480	17.897	22,402,391
2021-11-24	31.820	34.160	31.050	32.980	19.365	28,678,022
2021-11-23	31.040	33.340	30.190	31.350	18.408	31,430,800
2021-11-22	28.100	31.190	27.110	31.190	18.314	19,561,699
2021-11-19	31.000	32.000	26.840	28.350	16.646	27,424,684
2021-11-18	29.820	29.820	29.820	29.820	17.509	0
2021-11-17	29.820	29.820	29.820	29.820	17.509	0
2021-11-16	27.900	29.820	27.650	29.820	17.509	18,699,356
2021-11-15	27.960	28.520	27.000	27.110	15.918	18,124,141
2021-11-12	26.430	27.190	25.960	27.000	15.854	11,692,780
2021-11-11	25.520	27.270	25.280	26.600	15.619	12,869,527
2021-11-10	25.600	25.950	25.360	25.660	15.067	6,229,017
2021-11-09	25.780	26.430	25.270	25.930	15.225	8,289,559

← NewerPage 20 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.