Jilin Jinguan Electric Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	4.080	4.130	4.010	4.020	4.020	20,012,000
2026-04-22	4.080	4.120	4.050	4.080	4.080	14,272,720
2026-04-21	4.180	4.190	4.080	4.100	4.100	19,105,600
2026-04-20	4.180	4.220	4.170	4.200	4.200	13,483,690
2026-04-17	4.250	4.270	4.170	4.210	4.210	14,845,220
2026-04-16	4.230	4.270	4.140	4.250	4.250	16,891,000
2026-04-15	4.240	4.290	4.180	4.190	4.190	19,754,471
2026-04-14	4.240	4.270	4.150	4.220	4.220	14,741,100
2026-04-13	4.160	4.200	4.130	4.190	4.190	15,923,560
2026-04-10	4.180	4.250	4.160	4.170	4.170	16,540,000
2026-04-09	4.230	4.230	4.130	4.140	4.140	16,923,000
2026-04-08	4.190	4.250	4.180	4.250	4.250	19,074,000
2026-04-07	4.000	4.140	3.970	4.120	4.120	22,672,900
2026-04-03	4.220	4.220	3.960	3.970	3.970	25,953,439
2026-04-02	4.300	4.380	4.170	4.200	4.200	25,378,500
2026-04-01	4.350	4.390	4.260	4.310	4.310	21,989,199
2026-03-31	4.450	4.520	4.250	4.250	4.250	39,052,441
2026-03-30	4.590	4.630	4.330	4.470	4.470	41,747,301
2026-03-27	4.450	4.680	4.410	4.630	4.630	28,788,520
2026-03-26	4.700	4.720	4.510	4.530	4.530	29,276,340
2026-03-25	4.640	4.780	4.630	4.720	4.720	32,840,250
2026-03-24	4.550	4.670	4.450	4.670	4.670	53,410,480
2026-03-23	4.470	4.650	4.360	4.390	4.390	51,877,520
2026-03-20	4.790	5.000	4.710	4.730	4.730	57,235,699
2026-03-19	4.760	4.880	4.710	4.730	4.730	28,116,570
2026-03-18	4.740	4.940	4.740	4.830	4.830	35,167,102
2026-03-17	4.910	4.930	4.710	4.730	4.730	32,066,699
2026-03-16	4.840	4.910	4.800	4.910	4.910	30,581,131
2026-03-13	4.990	4.990	4.840	4.870	4.870	39,260,879
2026-03-12	5.040	5.120	4.970	4.990	4.990	48,979,559
2026-03-11	5.100	5.180	5.020	5.070	5.070	56,434,832
2026-03-10	5.050	5.160	5.010	5.110	5.110	56,779,609
2026-03-09	5.000	5.120	4.970	5.060	5.060	77,070,844
2026-03-06	4.950	5.260	4.940	5.050	5.050	113,279,102
2026-03-05	4.660	5.210	4.660	4.970	4.970	125,343,695
2026-03-04	4.430	4.630	4.410	4.580	4.580	32,220,949
2026-03-03	4.630	4.720	4.460	4.500	4.500	28,707,600
2026-03-02	4.650	4.720	4.530	4.620	4.620	32,010,811
2026-02-27	4.680	4.720	4.640	4.720	4.720	25,539,270
2026-02-26	4.670	4.720	4.640	4.690	4.690	22,702,000
2026-02-25	4.670	4.700	4.640	4.670	4.670	23,822,369
2026-02-24	4.580	4.690	4.580	4.660	4.660	31,741,859
2026-02-13	4.590	4.620	4.500	4.510	4.510	17,005,600
2026-02-12	4.560	4.680	4.490	4.610	4.610	31,239,490
2026-02-11	4.560	4.610	4.540	4.550	4.550	15,705,130
2026-02-10	4.580	4.610	4.540	4.570	4.570	18,358,750
2026-02-09	4.520	4.590	4.500	4.580	4.580	26,271,189
2026-02-06	4.370	4.500	4.350	4.460	4.460	23,643,820
2026-02-05	4.510	4.520	4.380	4.390	4.390	25,036,340
2026-02-04	4.450	4.580	4.430	4.540	4.540	27,141,631
2026-02-03	4.430	4.480	4.370	4.480	4.480	25,517,080
2026-02-02	4.370	4.540	4.320	4.420	4.420	34,537,559
2026-01-30	4.410	4.450	4.300	4.370	4.370	22,102,631
2026-01-29	4.440	4.500	4.410	4.430	4.430	25,099,430
2026-01-28	4.490	4.570	4.460	4.470	4.470	22,004,000
2026-01-27	4.550	4.580	4.380	4.520	4.520	34,886,602
2026-01-26	4.690	4.700	4.550	4.580	4.580	36,651,840
2026-01-23	4.620	4.770	4.600	4.700	4.700	43,579,359
2026-01-22	4.650	4.680	4.560	4.610	4.610	38,057,168
2026-01-21	4.780	4.780	4.620	4.650	4.650	54,561,441

← NewerPage 3 of 21 · 1,213 trading daysOlder →

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.