Jilin Jinguan Electric Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.120 | 3.140 | 3.010 | 3.100 | 3.100 | 21,144,359 |
| 2026-07-20 | 3.120 | 3.220 | 3.060 | 3.140 | 3.140 | 22,267,396 |
| 2026-07-17 | 3.150 | 3.210 | 3.080 | 3.120 | 3.120 | 19,166,623 |
| 2026-07-16 | 3.100 | 3.210 | 3.080 | 3.160 | 3.160 | 16,343,946 |
| 2026-07-15 | 3.080 | 3.180 | 3.060 | 3.130 | 3.130 | 15,819,400 |
| 2026-07-14 | 3.000 | 3.100 | 2.970 | 3.080 | 3.080 | 15,869,161 |
| 2026-07-13 | 3.180 | 3.210 | 3.010 | 3.010 | 3.010 | 19,657,400 |
| 2026-07-10 | 3.080 | 3.270 | 3.030 | 3.190 | 3.190 | 23,401,371 |
| 2026-07-09 | 3.050 | 3.120 | 3.000 | 3.090 | 3.090 | 14,665,012 |
| 2026-07-08 | 3.070 | 3.100 | 3.010 | 3.060 | 3.060 | 13,062,412 |
| 2026-07-07 | 3.140 | 3.170 | 3.050 | 3.090 | 3.090 | 13,714,529 |
| 2026-07-06 | 3.220 | 3.270 | 3.140 | 3.140 | 3.140 | 15,347,200 |
| 2026-07-03 | 3.170 | 3.240 | 3.160 | 3.220 | 3.220 | 16,354,443 |
| 2026-07-02 | 3.160 | 3.260 | 3.150 | 3.160 | 3.160 | 17,960,600 |
| 2026-07-01 | 3.100 | 3.250 | 3.070 | 3.180 | 3.180 | 20,964,500 |
| 2026-06-30 | 3.070 | 3.160 | 3.060 | 3.120 | 3.120 | 16,219,000 |
| 2026-06-29 | 3.110 | 3.160 | 3.020 | 3.100 | 3.100 | 16,641,600 |
| 2026-06-26 | 3.180 | 3.210 | 3.100 | 3.120 | 3.120 | 14,370,086 |
| 2026-06-25 | 3.230 | 3.260 | 3.150 | 3.190 | 3.190 | 15,536,153 |
| 2026-06-24 | 3.400 | 3.410 | 3.210 | 3.240 | 3.240 | 19,473,578 |
| 2026-06-23 | 3.350 | 3.470 | 3.300 | 3.400 | 3.400 | 19,126,262 |
| 2026-06-22 | 3.320 | 3.370 | 3.190 | 3.370 | 3.370 | 21,133,213 |
| 2026-06-18 | 3.340 | 3.390 | 3.290 | 3.340 | 3.340 | 13,852,180 |
| 2026-06-17 | 3.460 | 3.480 | 3.360 | 3.380 | 3.380 | 15,145,700 |
| 2026-06-16 | 3.470 | 3.500 | 3.390 | 3.480 | 3.480 | 15,889,000 |
| 2026-06-15 | 3.490 | 3.530 | 3.420 | 3.460 | 3.460 | 14,775,770 |
| 2026-06-12 | 3.410 | 3.490 | 3.380 | 3.440 | 3.440 | 18,746,039 |
| 2026-06-11 | 3.400 | 3.450 | 3.320 | 3.380 | 3.380 | 16,334,470 |
| 2026-06-10 | 3.530 | 3.540 | 3.390 | 3.440 | 3.440 | 17,690,500 |
| 2026-06-09 | 3.540 | 3.580 | 3.480 | 3.560 | 3.560 | 14,111,600 |
| 2026-06-08 | 3.520 | 3.640 | 3.460 | 3.510 | 3.510 | 17,784,719 |
| 2026-06-05 | 3.590 | 3.700 | 3.510 | 3.630 | 3.630 | 16,477,900 |
| 2026-06-04 | 3.660 | 3.690 | 3.570 | 3.590 | 3.590 | 16,977,400 |
| 2026-06-03 | 3.760 | 3.770 | 3.650 | 3.670 | 3.670 | 18,842,000 |
| 2026-06-02 | 3.880 | 3.900 | 3.700 | 3.770 | 3.770 | 20,307,100 |
| 2026-06-01 | 3.680 | 3.890 | 3.660 | 3.850 | 3.850 | 22,037,461 |
| 2026-05-29 | 3.810 | 3.840 | 3.690 | 3.690 | 3.690 | 20,917,100 |
| 2026-05-28 | 3.770 | 3.850 | 3.700 | 3.830 | 3.830 | 17,619,910 |
| 2026-05-27 | 3.860 | 3.930 | 3.750 | 3.770 | 3.770 | 16,274,800 |
| 2026-05-26 | 3.990 | 4.010 | 3.830 | 3.880 | 3.880 | 18,960,500 |
| 2026-05-25 | 3.980 | 4.170 | 3.960 | 4.020 | 4.020 | 20,272,650 |
| 2026-05-22 | 3.930 | 4.020 | 3.860 | 3.980 | 3.980 | 22,405,680 |
| 2026-05-21 | 4.120 | 4.150 | 3.890 | 3.900 | 3.900 | 34,963,500 |
| 2026-05-20 | 4.260 | 4.260 | 4.090 | 4.110 | 4.110 | 24,637,029 |
| 2026-05-19 | 4.190 | 4.270 | 4.170 | 4.270 | 4.270 | 24,072,561 |
| 2026-05-18 | 4.110 | 4.200 | 4.100 | 4.190 | 4.190 | 23,437,689 |
| 2026-05-15 | 4.180 | 4.240 | 4.090 | 4.130 | 4.130 | 24,020,180 |
| 2026-05-14 | 4.390 | 4.400 | 4.190 | 4.190 | 4.190 | 32,125,410 |
| 2026-05-13 | 4.250 | 4.400 | 4.220 | 4.380 | 4.380 | 37,864,102 |
| 2026-05-12 | 4.270 | 4.320 | 4.220 | 4.250 | 4.250 | 24,316,920 |
| 2026-05-11 | 4.290 | 4.300 | 4.240 | 4.270 | 4.270 | 21,927,439 |
| 2026-05-08 | 4.280 | 4.320 | 4.220 | 4.250 | 4.250 | 18,893,461 |
| 2026-05-07 | 4.240 | 4.310 | 4.190 | 4.200 | 4.200 | 16,981,600 |
| 2026-05-06 | 4.210 | 4.240 | 4.190 | 4.230 | 4.230 | 17,465,150 |
| 2026-04-30 | 4.170 | 4.210 | 4.150 | 4.180 | 4.180 | 15,480,560 |
| 2026-04-29 | 4.040 | 4.200 | 4.030 | 4.180 | 4.180 | 23,575,039 |
| 2026-04-28 | 4.060 | 4.100 | 4.030 | 4.050 | 4.050 | 21,621,750 |
| 2026-04-27 | 4.020 | 4.140 | 3.990 | 4.120 | 4.120 | 24,509,840 |
| 2026-04-24 | 4.040 | 4.070 | 3.980 | 4.040 | 4.040 | 19,500,529 |
| 2026-04-23 | 4.080 | 4.130 | 4.010 | 4.020 | 4.020 | 20,012,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-26 | 0.0610 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.