Jilin Jinguan Electric Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4.760 | 4.920 | 4.670 | 4.840 | 4.840 | 86,256,867 |
| 2026-01-19 | 4.470 | 4.960 | 4.460 | 4.860 | 4.860 | 121,559,797 |
| 2026-01-16 | 4.700 | 4.740 | 4.480 | 4.480 | 4.480 | 58,800,112 |
| 2026-01-15 | 4.500 | 4.520 | 4.380 | 4.440 | 4.440 | 32,792,324 |
| 2026-01-14 | 4.480 | 4.580 | 4.430 | 4.520 | 4.520 | 56,816,490 |
| 2026-01-13 | 4.390 | 4.610 | 4.320 | 4.480 | 4.480 | 61,322,299 |
| 2026-01-12 | 4.290 | 4.400 | 4.280 | 4.400 | 4.400 | 26,042,400 |
| 2026-01-09 | 4.280 | 4.320 | 4.260 | 4.300 | 4.300 | 18,051,565 |
| 2026-01-08 | 4.230 | 4.310 | 4.210 | 4.300 | 4.300 | 21,213,108 |
| 2026-01-07 | 4.220 | 4.280 | 4.210 | 4.230 | 4.230 | 16,512,112 |
| 2026-01-06 | 4.200 | 4.250 | 4.180 | 4.230 | 4.230 | 17,633,200 |
| 2026-01-05 | 4.130 | 4.220 | 4.130 | 4.200 | 4.200 | 16,430,616 |
| 2025-12-31 | 4.160 | 4.170 | 4.080 | 4.130 | 4.130 | 14,702,211 |
| 2025-12-30 | 4.200 | 4.230 | 4.140 | 4.150 | 4.150 | 13,466,500 |
| 2025-12-29 | 4.260 | 4.260 | 4.200 | 4.220 | 4.220 | 13,042,316 |
| 2025-12-26 | 4.270 | 4.280 | 4.210 | 4.250 | 4.250 | 15,337,311 |
| 2025-12-25 | 4.240 | 4.280 | 4.200 | 4.270 | 4.270 | 14,035,830 |
| 2025-12-24 | 4.140 | 4.250 | 4.120 | 4.240 | 4.240 | 18,616,016 |
| 2025-12-23 | 4.220 | 4.230 | 4.130 | 4.140 | 4.140 | 13,054,800 |
| 2025-12-22 | 4.230 | 4.240 | 4.200 | 4.220 | 4.220 | 13,169,535 |
| 2025-12-19 | 4.130 | 4.240 | 4.120 | 4.220 | 4.220 | 16,573,408 |
| 2025-12-18 | 4.110 | 4.190 | 4.070 | 4.120 | 4.120 | 16,035,358 |
| 2025-12-17 | 4.200 | 4.210 | 4.000 | 4.120 | 4.120 | 27,673,016 |
| 2025-12-16 | 4.300 | 4.320 | 4.200 | 4.200 | 4.200 | 18,735,808 |
| 2025-12-15 | 4.290 | 4.380 | 4.260 | 4.330 | 4.330 | 19,222,352 |
| 2025-12-12 | 4.200 | 4.350 | 4.200 | 4.290 | 4.290 | 24,547,760 |
| 2025-12-11 | 4.250 | 4.340 | 4.200 | 4.200 | 4.200 | 16,617,200 |
| 2025-12-10 | 4.310 | 4.320 | 4.220 | 4.250 | 4.250 | 12,132,830 |
| 2025-12-09 | 4.340 | 4.370 | 4.290 | 4.300 | 4.300 | 10,922,690 |
| 2025-12-08 | 4.330 | 4.360 | 4.310 | 4.340 | 4.340 | 13,544,187 |
| 2025-12-05 | 4.180 | 4.350 | 4.150 | 4.330 | 4.330 | 20,153,189 |
| 2025-12-04 | 4.220 | 4.240 | 4.160 | 4.170 | 4.170 | 11,537,000 |
| 2025-12-03 | 4.310 | 4.320 | 4.220 | 4.230 | 4.230 | 14,086,632 |
| 2025-12-02 | 4.290 | 4.320 | 4.240 | 4.300 | 4.300 | 12,651,100 |
| 2025-12-01 | 4.320 | 4.370 | 4.300 | 4.300 | 4.300 | 14,581,500 |
| 2025-11-28 | 4.230 | 4.340 | 4.230 | 4.320 | 4.320 | 12,118,308 |
| 2025-11-27 | 4.240 | 4.290 | 4.220 | 4.260 | 4.260 | 12,084,500 |
| 2025-11-26 | 4.250 | 4.300 | 4.210 | 4.230 | 4.230 | 15,014,800 |
| 2025-11-25 | 4.250 | 4.300 | 4.200 | 4.270 | 4.270 | 17,996,000 |
| 2025-11-24 | 4.180 | 4.250 | 4.120 | 4.230 | 4.230 | 24,546,848 |
| 2025-11-21 | 4.400 | 4.420 | 4.140 | 4.150 | 4.150 | 40,674,910 |
| 2025-11-20 | 4.500 | 4.530 | 4.410 | 4.420 | 4.420 | 19,268,500 |
| 2025-11-19 | 4.590 | 4.620 | 4.470 | 4.490 | 4.490 | 23,222,710 |
| 2025-11-18 | 4.720 | 4.720 | 4.560 | 4.590 | 4.590 | 28,017,008 |
| 2025-11-17 | 4.730 | 4.740 | 4.680 | 4.730 | 4.730 | 25,861,222 |
| 2025-11-14 | 4.750 | 4.790 | 4.700 | 4.740 | 4.740 | 26,764,508 |
| 2025-11-13 | 4.710 | 4.810 | 4.660 | 4.770 | 4.770 | 34,994,108 |
| 2025-11-12 | 4.790 | 4.830 | 4.690 | 4.720 | 4.720 | 35,836,124 |
| 2025-11-11 | 4.810 | 4.930 | 4.800 | 4.820 | 4.820 | 45,525,264 |
| 2025-11-10 | 4.780 | 4.870 | 4.650 | 4.800 | 4.800 | 70,304,690 |
| 2025-11-07 | 4.660 | 5.050 | 4.610 | 4.860 | 4.860 | 104,156,734 |
| 2025-11-06 | 4.690 | 4.770 | 4.650 | 4.670 | 4.670 | 57,103,859 |
| 2025-11-05 | 4.430 | 4.740 | 4.420 | 4.690 | 4.690 | 78,250,386 |
| 2025-11-04 | 4.380 | 4.520 | 4.380 | 4.490 | 4.490 | 39,511,000 |
| 2025-11-03 | 4.310 | 4.400 | 4.290 | 4.400 | 4.400 | 19,873,195 |
| 2025-10-31 | 4.250 | 4.320 | 4.240 | 4.310 | 4.310 | 16,002,386 |
| 2025-10-30 | 4.340 | 4.340 | 4.250 | 4.260 | 4.260 | 24,614,744 |
| 2025-10-29 | 4.370 | 4.390 | 4.330 | 4.380 | 4.380 | 16,666,330 |
| 2025-10-28 | 4.380 | 4.420 | 4.350 | 4.390 | 4.390 | 15,767,884 |
| 2025-10-27 | 4.400 | 4.410 | 4.360 | 4.380 | 4.380 | 16,320,166 |
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.