Jiangsu JieJie Microelectronics Co., Ltd. (300623.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 01:54PM CST. Market open.
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 17.65 | 18.51 | 17.70 | 18.49 | 18.49 | 15,075,169 |
| 20 June 2024 | 18.28 | 19.15 | 18.22 | 18.51 | 18.51 | 31,802,910 |
| 19 June 2024 | 18.68 | 18.74 | 18.05 | 18.40 | 18.40 | 19,259,491 |
| 18 June 2024 | 18.44 | 18.65 | 18.22 | 18.65 | 18.65 | 20,095,544 |
| 17 June 2024 | 17.70 | 18.73 | 17.63 | 18.59 | 18.59 | 25,335,220 |
| 14 June 2024 | 17.65 | 17.99 | 17.51 | 17.90 | 17.90 | 17,736,356 |
| 13 June 2024 | 18.35 | 18.82 | 17.50 | 17.60 | 17.60 | 27,092,991 |
| 12 June 2024 | 18.50 | 18.70 | 18.20 | 18.64 | 18.64 | 23,728,533 |
| 11 June 2024 | 18.10 | 18.96 | 17.90 | 18.80 | 18.80 | 35,483,220 |
| 07 June 2024 | 17.62 | 18.16 | 17.45 | 18.09 | 18.09 | 21,073,824 |
| 06 June 2024 | 18.08 | 18.50 | 17.50 | 17.62 | 17.62 | 23,243,355 |
| 06 June 2024 | 0.058 Dividend | |||||
| 05 June 2024 | 17.61 | 18.28 | 17.61 | 17.62 | 17.56 | 19,806,450 |
| 04 June 2024 | 17.58 | 17.90 | 17.35 | 17.88 | 17.82 | 16,762,878 |
| 03 June 2024 | 17.86 | 18.28 | 17.61 | 17.86 | 17.80 | 22,421,451 |
| 31 May 2024 | 18.00 | 18.20 | 17.79 | 17.81 | 17.75 | 23,730,209 |
| 30 May 2024 | 17.52 | 18.80 | 17.51 | 18.33 | 18.27 | 36,415,235 |
| 29 May 2024 | 17.44 | 17.96 | 17.31 | 17.80 | 17.74 | 30,851,505 |
| 28 May 2024 | 16.32 | 19.04 | 16.26 | 17.54 | 17.48 | 45,873,978 |
| 27 May 2024 | 15.52 | 16.33 | 15.16 | 16.32 | 16.27 | 13,128,863 |
| 24 May 2024 | 15.69 | 15.88 | 15.45 | 15.47 | 15.42 | 5,898,750 |
| 23 May 2024 | 16.14 | 16.14 | 15.65 | 15.66 | 15.61 | 7,405,772 |
| 22 May 2024 | 16.12 | 16.20 | 15.85 | 16.16 | 16.11 | 6,917,023 |
| 21 May 2024 | 16.21 | 16.21 | 15.97 | 16.07 | 16.02 | 4,711,348 |
| 20 May 2024 | 16.13 | 16.29 | 16.01 | 16.20 | 16.15 | 6,111,202 |
| 17 May 2024 | 15.76 | 16.13 | 15.64 | 16.13 | 16.08 | 7,239,071 |
| 16 May 2024 | 16.00 | 16.13 | 15.77 | 15.78 | 15.73 | 7,813,119 |
| 15 May 2024 | 16.02 | 16.40 | 15.85 | 15.90 | 15.85 | 8,724,250 |
| 14 May 2024 | 15.95 | 16.22 | 15.95 | 16.10 | 16.05 | 6,451,550 |
| 13 May 2024 | 16.00 | 16.22 | 15.74 | 15.95 | 15.90 | 8,178,118 |
| 10 May 2024 | 16.64 | 16.66 | 16.16 | 16.17 | 16.12 | 11,120,359 |
| 09 May 2024 | 16.33 | 16.81 | 16.21 | 16.79 | 16.73 | 14,300,207 |
| 08 May 2024 | 16.61 | 16.61 | 16.20 | 16.23 | 16.18 | 10,171,452 |
| 07 May 2024 | 16.85 | 17.00 | 16.54 | 16.61 | 16.56 | 15,030,487 |
| 06 May 2024 | 17.09 | 17.12 | 16.82 | 16.99 | 16.93 | 14,859,369 |
| 30 Apr 2024 | 17.00 | 17.08 | 16.68 | 16.78 | 16.72 | 14,845,957 |
| 29 Apr 2024 | 16.33 | 17.20 | 16.33 | 17.19 | 17.13 | 24,278,671 |
| 26 Apr 2024 | 16.02 | 16.64 | 16.00 | 16.42 | 16.37 | 19,983,883 |
| 25 Apr 2024 | 16.57 | 16.95 | 16.29 | 16.31 | 16.26 | 21,969,861 |
| 24 Apr 2024 | 16.40 | 16.70 | 16.24 | 16.64 | 16.59 | 22,654,709 |
| 23 Apr 2024 | 16.50 | 17.05 | 16.06 | 16.78 | 16.72 | 38,470,427 |
| 22 Apr 2024 | 15.28 | 16.42 | 14.87 | 16.25 | 16.20 | 27,895,847 |
| 19 Apr 2024 | 15.01 | 15.55 | 14.68 | 15.55 | 15.50 | 19,423,760 |
| 18 Apr 2024 | 15.60 | 15.65 | 15.24 | 15.25 | 15.20 | 17,686,510 |
| 17 Apr 2024 | 14.97 | 15.88 | 14.96 | 15.73 | 15.68 | 21,596,660 |
| 16 Apr 2024 | 14.96 | 15.92 | 14.51 | 14.52 | 14.47 | 22,031,043 |
| 15 Apr 2024 | 14.96 | 16.39 | 14.96 | 15.59 | 15.54 | 30,809,598 |
| 12 Apr 2024 | 14.27 | 14.46 | 14.16 | 14.16 | 14.11 | 3,952,092 |
| 11 Apr 2024 | 14.40 | 14.56 | 14.25 | 14.28 | 14.23 | 4,097,558 |
| 10 Apr 2024 | 14.90 | 14.90 | 14.26 | 14.40 | 14.35 | 4,806,540 |
| 09 Apr 2024 | 14.60 | 14.94 | 14.55 | 14.94 | 14.89 | 4,675,372 |
| 08 Apr 2024 | 15.10 | 15.10 | 14.54 | 14.54 | 14.49 | 5,902,157 |
| 03 Apr 2024 | 15.16 | 15.45 | 15.03 | 15.10 | 15.05 | 7,839,866 |
| 02 Apr 2024 | 15.27 | 15.33 | 14.94 | 15.07 | 15.02 | 4,592,406 |
| 01 Apr 2024 | 14.90 | 15.32 | 14.88 | 15.27 | 15.22 | 6,483,324 |
| 29 Mar 2024 | 14.65 | 14.82 | 14.48 | 14.93 | 14.88 | 2,736,756 |
| 28 Mar 2024 | 14.19 | 15.00 | 14.19 | 14.80 | 14.75 | 7,298,559 |
| 27 Mar 2024 | 15.06 | 15.11 | 14.16 | 14.19 | 14.14 | 7,013,586 |
| 26 Mar 2024 | 15.03 | 15.28 | 14.86 | 15.02 | 14.97 | 5,909,700 |
| 25 Mar 2024 | 15.24 | 15.54 | 15.01 | 15.04 | 14.99 | 7,817,436 |
| 22 Mar 2024 | 15.84 | 16.02 | 15.46 | 15.46 | 15.41 | 10,562,584 |
| 21 Mar 2024 | 15.78 | 16.09 | 15.66 | 15.76 | 15.71 | 9,405,416 |
| 20 Mar 2024 | 15.64 | 15.81 | 15.54 | 15.76 | 15.71 | 7,030,837 |
| 19 Mar 2024 | 15.80 | 15.85 | 15.63 | 15.64 | 15.59 | 10,713,593 |
| 18 Mar 2024 | 15.54 | 15.99 | 15.38 | 15.97 | 15.92 | 18,054,434 |
| 15 Mar 2024 | 14.84 | 15.15 | 14.84 | 15.12 | 15.07 | 7,398,980 |
| 14 Mar 2024 | 15.00 | 15.08 | 14.77 | 14.99 | 14.94 | 11,182,491 |
| 13 Mar 2024 | 15.20 | 15.35 | 15.00 | 15.09 | 15.04 | 14,222,452 |
| 12 Mar 2024 | 14.80 | 15.09 | 14.65 | 15.04 | 14.99 | 11,553,717 |
| 11 Mar 2024 | 14.30 | 14.76 | 14.28 | 14.75 | 14.70 | 7,880,069 |
| 08 Mar 2024 | 14.14 | 14.52 | 14.02 | 14.45 | 14.40 | 7,727,922 |
| 07 Mar 2024 | 14.52 | 14.72 | 14.07 | 14.08 | 14.03 | 6,927,143 |
| 06 Mar 2024 | 14.37 | 14.78 | 14.20 | 14.50 | 14.45 | 7,358,390 |
| 05 Mar 2024 | 14.69 | 14.81 | 14.43 | 14.52 | 14.47 | 8,835,953 |
| 04 Mar 2024 | 14.68 | 14.94 | 14.50 | 14.82 | 14.77 | 10,626,644 |
| 01 Mar 2024 | 14.44 | 14.83 | 14.31 | 14.69 | 14.64 | 13,526,742 |
| 29 Feb 2024 | 13.43 | 14.35 | 13.40 | 14.30 | 14.25 | 12,410,306 |
| 28 Feb 2024 | 14.60 | 14.87 | 13.52 | 13.55 | 13.51 | 16,914,836 |
| 27 Feb 2024 | 13.81 | 14.63 | 13.71 | 14.63 | 14.58 | 12,319,684 |
| 26 Feb 2024 | 13.90 | 14.23 | 13.78 | 13.87 | 13.82 | 10,620,411 |
| 23 Feb 2024 | 13.79 | 13.92 | 13.61 | 13.92 | 13.87 | 9,296,765 |
| 22 Feb 2024 | 13.43 | 13.84 | 13.32 | 13.73 | 13.68 | 10,224,655 |
| 21 Feb 2024 | 13.29 | 13.85 | 13.24 | 13.41 | 13.37 | 11,115,010 |
| 20 Feb 2024 | 13.35 | 13.56 | 13.14 | 13.48 | 13.44 | 8,351,131 |
| 19 Feb 2024 | 13.55 | 13.68 | 13.20 | 13.50 | 13.46 | 11,147,930 |
| 08 Feb 2024 | 13.03 | 13.79 | 13.03 | 13.39 | 13.35 | 15,582,446 |
| 07 Feb 2024 | 12.50 | 13.50 | 12.30 | 12.95 | 12.91 | 17,623,449 |
| 06 Feb 2024 | 10.60 | 12.59 | 10.50 | 12.54 | 12.50 | 17,426,966 |
| 05 Feb 2024 | 11.38 | 11.39 | 10.21 | 10.75 | 10.71 | 13,369,070 |
| 02 Feb 2024 | 12.12 | 12.43 | 11.06 | 11.46 | 11.42 | 11,473,164 |
| 01 Feb 2024 | 11.86 | 12.47 | 11.82 | 12.16 | 12.12 | 9,417,939 |
| 31 Jan 2024 | 12.66 | 12.77 | 11.96 | 11.97 | 11.93 | 10,614,072 |
| 30 Jan 2024 | 13.46 | 13.56 | 12.69 | 12.78 | 12.74 | 12,756,169 |
| 29 Jan 2024 | 14.56 | 14.75 | 13.66 | 13.66 | 13.62 | 10,998,164 |
| 26 Jan 2024 | 14.83 | 14.92 | 14.41 | 14.46 | 14.41 | 11,216,489 |
| 25 Jan 2024 | 14.54 | 15.08 | 14.45 | 14.97 | 14.92 | 12,855,293 |
| 24 Jan 2024 | 14.83 | 14.93 | 13.98 | 14.68 | 14.63 | 16,196,538 |
| 23 Jan 2024 | 14.16 | 15.08 | 13.63 | 14.83 | 14.78 | 19,174,309 |
| 22 Jan 2024 | 15.42 | 15.42 | 13.73 | 14.11 | 14.06 | 20,670,259 |
| 19 Jan 2024 | 16.25 | 16.57 | 15.60 | 15.61 | 15.56 | 19,784,440 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.