Jiangyin Jianghua Microelectronics Materials Co., Ltd (603078.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 11.88 | 12.27 | 11.88 | 12.23 | 12.23 | 4,154,813 |
| 25 Apr 2024 | 11.85 | 12.12 | 11.79 | 11.95 | 11.95 | 3,210,258 |
| 24 Apr 2024 | 11.51 | 11.90 | 11.51 | 11.90 | 11.90 | 3,899,277 |
| 23 Apr 2024 | 11.44 | 11.60 | 11.40 | 11.51 | 11.51 | 3,117,593 |
| 22 Apr 2024 | 11.41 | 11.55 | 11.12 | 11.39 | 11.39 | 3,191,264 |
| 19 Apr 2024 | 11.54 | 11.55 | 11.23 | 11.41 | 11.41 | 3,673,579 |
| 18 Apr 2024 | 11.48 | 11.77 | 11.40 | 11.56 | 11.56 | 4,920,050 |
| 17 Apr 2024 | 11.08 | 11.63 | 11.08 | 11.60 | 11.60 | 5,462,836 |
| 16 Apr 2024 | 11.68 | 11.77 | 10.90 | 10.93 | 10.93 | 6,978,002 |
| 15 Apr 2024 | 12.10 | 12.28 | 11.52 | 11.78 | 11.78 | 5,821,224 |
| 12 Apr 2024 | 12.27 | 12.40 | 12.12 | 12.17 | 12.17 | 3,649,757 |
| 11 Apr 2024 | 12.25 | 12.47 | 12.15 | 12.24 | 12.24 | 3,286,902 |
| 10 Apr 2024 | 12.81 | 12.81 | 12.17 | 12.26 | 12.26 | 5,366,702 |
| 09 Apr 2024 | 12.58 | 12.83 | 12.51 | 12.80 | 12.80 | 3,662,823 |
| 08 Apr 2024 | 13.05 | 13.10 | 12.52 | 12.52 | 12.52 | 5,713,998 |
| 03 Apr 2024 | 13.20 | 13.53 | 12.96 | 13.24 | 13.24 | 6,309,042 |
| 02 Apr 2024 | 13.26 | 13.27 | 13.02 | 13.21 | 13.21 | 4,170,560 |
| 01 Apr 2024 | 13.03 | 13.30 | 13.03 | 13.27 | 13.27 | 4,559,945 |
| 29 Mar 2024 | 12.99 | 13.10 | 12.77 | 13.00 | 13.00 | 2,422,351 |
| 28 Mar 2024 | 12.73 | 13.24 | 12.66 | 13.00 | 13.00 | 6,179,086 |
| 27 Mar 2024 | 13.46 | 13.46 | 12.62 | 12.65 | 12.65 | 6,925,487 |
| 26 Mar 2024 | 13.25 | 13.65 | 13.06 | 13.36 | 13.36 | 6,823,196 |
| 25 Mar 2024 | 13.80 | 13.99 | 13.31 | 13.33 | 13.33 | 8,559,010 |
| 22 Mar 2024 | 14.12 | 14.25 | 13.79 | 13.83 | 13.83 | 9,116,514 |
| 21 Mar 2024 | 14.40 | 14.48 | 14.03 | 14.17 | 14.17 | 9,613,313 |
| 20 Mar 2024 | 14.14 | 14.52 | 14.09 | 14.44 | 14.44 | 13,632,286 |
| 19 Mar 2024 | 13.91 | 14.18 | 13.80 | 14.12 | 14.12 | 11,887,885 |
| 18 Mar 2024 | 13.70 | 14.04 | 13.48 | 14.00 | 14.00 | 17,297,861 |
| 15 Mar 2024 | 13.65 | 14.07 | 13.55 | 14.07 | 14.07 | 8,975,880 |
| 14 Mar 2024 | 13.70 | 13.87 | 13.46 | 13.65 | 13.65 | 7,815,474 |
| 13 Mar 2024 | 13.85 | 14.08 | 13.74 | 13.90 | 13.90 | 11,239,057 |
| 12 Mar 2024 | 13.68 | 13.85 | 13.48 | 13.68 | 13.68 | 8,866,652 |
| 11 Mar 2024 | 13.36 | 13.58 | 13.25 | 13.57 | 13.57 | 7,595,043 |
| 08 Mar 2024 | 13.42 | 13.50 | 13.16 | 13.48 | 13.48 | 7,717,398 |
| 07 Mar 2024 | 13.45 | 13.87 | 13.31 | 13.36 | 13.36 | 12,239,005 |
| 06 Mar 2024 | 13.23 | 13.43 | 13.06 | 13.32 | 13.32 | 8,166,753 |
| 05 Mar 2024 | 13.32 | 13.58 | 13.21 | 13.35 | 13.35 | 8,939,838 |
| 04 Mar 2024 | 13.44 | 13.60 | 13.13 | 13.53 | 13.53 | 14,402,188 |
| 01 Mar 2024 | 13.73 | 13.79 | 13.32 | 13.57 | 13.57 | 22,055,604 |
| 29 Feb 2024 | 12.20 | 13.43 | 12.18 | 13.43 | 13.43 | 21,911,161 |
| 28 Feb 2024 | 13.27 | 13.48 | 12.20 | 12.21 | 12.21 | 13,156,050 |
| 27 Feb 2024 | 12.69 | 13.25 | 12.61 | 13.25 | 13.25 | 10,129,083 |
| 26 Feb 2024 | 12.94 | 13.07 | 12.58 | 12.78 | 12.78 | 13,610,454 |
| 23 Feb 2024 | 12.67 | 13.21 | 12.42 | 13.11 | 13.11 | 12,184,132 |
| 22 Feb 2024 | 11.98 | 12.50 | 11.88 | 12.39 | 12.39 | 9,045,667 |
| 21 Feb 2024 | 11.71 | 12.30 | 11.69 | 11.93 | 11.93 | 8,274,024 |
| 20 Feb 2024 | 11.97 | 12.00 | 11.66 | 11.95 | 11.95 | 7,113,684 |
| 19 Feb 2024 | 11.61 | 12.30 | 11.61 | 12.11 | 12.11 | 12,382,896 |
| 08 Feb 2024 | 10.48 | 11.44 | 10.45 | 11.44 | 11.44 | 12,324,206 |
| 07 Feb 2024 | 10.30 | 10.86 | 10.15 | 10.40 | 10.40 | 10,568,748 |
| 06 Feb 2024 | 9.78 | 10.59 | 9.11 | 10.36 | 10.36 | 11,474,743 |
| 05 Feb 2024 | 10.93 | 10.99 | 9.95 | 9.95 | 9.95 | 9,991,527 |
| 02 Feb 2024 | 11.74 | 11.89 | 10.58 | 11.05 | 11.05 | 7,747,900 |
| 01 Feb 2024 | 11.64 | 12.05 | 11.50 | 11.74 | 11.74 | 5,519,146 |
| 31 Jan 2024 | 12.47 | 12.52 | 11.78 | 11.80 | 11.80 | 5,820,614 |
| 30 Jan 2024 | 12.86 | 13.09 | 12.45 | 12.51 | 12.51 | 4,076,795 |
| 29 Jan 2024 | 13.50 | 13.71 | 13.00 | 13.01 | 13.01 | 4,144,154 |
| 26 Jan 2024 | 13.69 | 13.78 | 13.40 | 13.47 | 13.47 | 5,110,472 |
| 25 Jan 2024 | 13.29 | 13.71 | 13.02 | 13.70 | 13.70 | 6,278,453 |
| 24 Jan 2024 | 13.16 | 13.31 | 12.49 | 13.17 | 13.17 | 6,690,594 |
| 23 Jan 2024 | 12.99 | 13.22 | 12.79 | 13.16 | 13.16 | 4,864,362 |
| 22 Jan 2024 | 13.86 | 13.97 | 12.93 | 12.99 | 12.99 | 5,385,744 |
| 19 Jan 2024 | 13.97 | 14.20 | 13.85 | 13.94 | 13.94 | 4,114,627 |
| 18 Jan 2024 | 14.05 | 14.23 | 13.55 | 13.98 | 13.98 | 6,232,537 |
| 17 Jan 2024 | 14.53 | 14.65 | 14.14 | 14.14 | 14.14 | 3,291,709 |
| 16 Jan 2024 | 14.80 | 14.85 | 14.37 | 14.63 | 14.63 | 3,794,242 |
| 15 Jan 2024 | 14.72 | 14.97 | 14.62 | 14.82 | 14.82 | 3,439,968 |
| 12 Jan 2024 | 14.95 | 15.08 | 14.77 | 14.77 | 14.77 | 3,063,706 |
| 11 Jan 2024 | 14.65 | 15.02 | 14.55 | 14.98 | 14.98 | 3,570,270 |
| 10 Jan 2024 | 14.77 | 14.91 | 14.46 | 14.64 | 14.64 | 3,321,910 |
| 09 Jan 2024 | 14.99 | 15.09 | 14.70 | 14.78 | 14.78 | 3,438,398 |
| 08 Jan 2024 | 15.30 | 15.30 | 14.91 | 14.95 | 14.95 | 3,400,828 |
| 05 Jan 2024 | 15.67 | 15.78 | 15.22 | 15.30 | 15.30 | 3,890,105 |
| 04 Jan 2024 | 15.92 | 15.93 | 15.54 | 15.63 | 15.63 | 3,199,198 |
| 03 Jan 2024 | 15.80 | 16.05 | 15.69 | 15.87 | 15.87 | 4,003,495 |
| 02 Jan 2024 | 16.04 | 16.15 | 15.92 | 15.95 | 15.95 | 3,949,039 |
| 29 Dec 2023 | 15.79 | 16.04 | 15.67 | 16.02 | 16.02 | 4,065,984 |
| 28 Dec 2023 | 15.50 | 15.87 | 15.29 | 15.79 | 15.79 | 5,685,422 |
| 27 Dec 2023 | 15.39 | 15.63 | 15.28 | 15.51 | 15.51 | 3,417,006 |
| 26 Dec 2023 | 15.58 | 15.61 | 15.26 | 15.32 | 15.32 | 3,170,270 |
| 25 Dec 2023 | 15.71 | 15.84 | 15.45 | 15.58 | 15.58 | 3,916,449 |
| 22 Dec 2023 | 16.05 | 16.09 | 15.72 | 15.81 | 15.81 | 4,089,523 |
| 21 Dec 2023 | 16.00 | 16.20 | 15.75 | 16.06 | 16.06 | 4,181,839 |
| 20 Dec 2023 | 16.17 | 16.32 | 16.05 | 16.06 | 16.06 | 2,387,791 |
| 19 Dec 2023 | 15.84 | 16.28 | 15.83 | 16.17 | 16.17 | 3,090,695 |
| 18 Dec 2023 | 16.20 | 16.23 | 15.85 | 15.89 | 15.89 | 4,193,586 |
| 15 Dec 2023 | 16.46 | 16.59 | 16.24 | 16.29 | 16.29 | 3,451,834 |
| 14 Dec 2023 | 16.56 | 16.75 | 16.43 | 16.47 | 16.47 | 3,157,452 |
| 13 Dec 2023 | 16.52 | 16.65 | 16.49 | 16.50 | 16.50 | 3,118,254 |
| 12 Dec 2023 | 16.80 | 16.83 | 16.48 | 16.57 | 16.57 | 5,104,277 |
| 11 Dec 2023 | 16.25 | 16.62 | 16.11 | 16.60 | 16.60 | 5,644,405 |
| 08 Dec 2023 | 16.23 | 16.52 | 16.20 | 16.32 | 16.32 | 4,258,122 |
| 07 Dec 2023 | 16.40 | 16.40 | 16.11 | 16.21 | 16.21 | 4,602,273 |
| 06 Dec 2023 | 16.44 | 16.75 | 16.40 | 16.43 | 16.43 | 3,467,658 |
| 05 Dec 2023 | 16.79 | 16.86 | 16.44 | 16.44 | 16.44 | 4,641,654 |
| 04 Dec 2023 | 16.95 | 17.07 | 16.78 | 16.86 | 16.86 | 3,507,590 |
| 01 Dec 2023 | 16.78 | 17.00 | 16.67 | 16.94 | 16.94 | 4,044,975 |
| 30 Nov 2023 | 17.18 | 17.19 | 16.68 | 16.86 | 16.86 | 5,101,712 |
| 29 Nov 2023 | 17.18 | 17.49 | 17.14 | 17.17 | 17.17 | 5,094,339 |
| 28 Nov 2023 | 17.13 | 17.42 | 17.07 | 17.29 | 17.29 | 5,925,162 |
| *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.