Jilin Jinguan Electric Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.800 | 3.990 | 3.740 | 3.890 | 3.890 | 27,391,329 |
| 2025-01-21 | 4.190 | 4.240 | 4.080 | 4.120 | 4.120 | 11,264,508 |
| 2025-01-20 | 4.150 | 4.210 | 4.120 | 4.170 | 4.170 | 12,650,284 |
| 2025-01-17 | 4.150 | 4.170 | 4.090 | 4.110 | 4.110 | 10,388,549 |
| 2025-01-16 | 4.190 | 4.210 | 4.120 | 4.170 | 4.170 | 11,566,000 |
| 2025-01-15 | 4.130 | 4.230 | 4.050 | 4.110 | 4.110 | 14,857,500 |
| 2025-01-14 | 3.990 | 4.130 | 3.970 | 4.120 | 4.120 | 13,149,600 |
| 2025-01-13 | 3.840 | 3.990 | 3.780 | 3.950 | 3.950 | 10,609,914 |
| 2025-01-10 | 4.080 | 4.120 | 3.930 | 3.930 | 3.930 | 10,745,549 |
| 2025-01-09 | 4.080 | 4.160 | 4.040 | 4.090 | 4.090 | 9,337,300 |
| 2025-01-08 | 4.130 | 4.130 | 3.940 | 4.080 | 4.080 | 14,252,823 |
| 2025-01-07 | 3.980 | 4.140 | 3.960 | 4.130 | 4.130 | 14,489,620 |
| 2025-01-06 | 3.920 | 3.980 | 3.760 | 3.980 | 3.980 | 11,275,608 |
| 2025-01-03 | 4.150 | 4.170 | 3.920 | 3.930 | 3.930 | 16,396,971 |
| 2025-01-02 | 4.210 | 4.290 | 4.080 | 4.140 | 4.140 | 14,420,700 |
| 2024-12-31 | 4.350 | 4.430 | 4.220 | 4.240 | 4.240 | 13,798,734 |
| 2024-12-30 | 4.450 | 4.450 | 4.290 | 4.360 | 4.360 | 13,306,801 |
| 2024-12-27 | 4.350 | 4.530 | 4.330 | 4.450 | 4.450 | 16,613,022 |
| 2024-12-26 | 4.300 | 4.400 | 4.300 | 4.340 | 4.340 | 12,025,174 |
| 2024-12-25 | 4.420 | 4.460 | 4.210 | 4.320 | 4.320 | 17,501,164 |
| 2024-12-24 | 4.450 | 4.590 | 4.390 | 4.440 | 4.440 | 18,985,766 |
| 2024-12-23 | 4.780 | 4.780 | 4.410 | 4.440 | 4.440 | 27,994,577 |
| 2024-12-20 | 4.830 | 4.850 | 4.740 | 4.760 | 4.760 | 21,513,245 |
| 2024-12-19 | 4.760 | 4.850 | 4.700 | 4.830 | 4.830 | 19,669,677 |
| 2024-12-18 | 4.680 | 4.890 | 4.580 | 4.810 | 4.810 | 27,908,781 |
| 2024-12-17 | 4.870 | 4.890 | 4.670 | 4.690 | 4.690 | 25,808,271 |
| 2024-12-16 | 4.950 | 5.070 | 4.870 | 4.900 | 4.900 | 28,391,739 |
| 2024-12-13 | 5.050 | 5.270 | 4.990 | 5.010 | 5.010 | 47,943,894 |
| 2024-12-12 | 5.080 | 5.100 | 5.000 | 5.060 | 5.060 | 22,715,937 |
| 2024-12-11 | 5.020 | 5.090 | 5.000 | 5.080 | 5.080 | 22,732,933 |
| 2024-12-10 | 5.220 | 5.260 | 5.020 | 5.030 | 5.030 | 35,493,124 |
| 2024-12-09 | 5.070 | 5.160 | 5.000 | 5.070 | 5.070 | 35,016,678 |
| 2024-12-06 | 5.030 | 5.080 | 4.850 | 5.060 | 5.060 | 46,903,760 |
| 2024-12-05 | 4.950 | 5.080 | 4.940 | 4.990 | 4.990 | 43,670,270 |
| 2024-12-04 | 4.960 | 4.980 | 4.820 | 4.860 | 4.860 | 24,648,275 |
| 2024-12-03 | 5.030 | 5.030 | 4.940 | 4.990 | 4.990 | 25,304,366 |
| 2024-12-02 | 4.890 | 5.030 | 4.840 | 5.010 | 5.010 | 32,636,137 |
| 2024-11-29 | 4.900 | 4.930 | 4.740 | 4.880 | 4.880 | 31,125,847 |
| 2024-11-28 | 4.840 | 4.960 | 4.840 | 4.890 | 4.890 | 25,880,901 |
| 2024-11-27 | 4.770 | 4.860 | 4.620 | 4.850 | 4.850 | 21,564,204 |
| 2024-11-26 | 4.980 | 4.980 | 4.780 | 4.810 | 4.810 | 25,487,423 |
| 2024-11-25 | 4.800 | 4.930 | 4.670 | 4.930 | 4.930 | 27,384,095 |
| 2024-11-22 | 4.950 | 5.030 | 4.750 | 4.760 | 4.760 | 35,999,049 |
| 2024-11-21 | 4.850 | 5.000 | 4.820 | 4.980 | 4.980 | 35,062,500 |
| 2024-11-20 | 4.760 | 4.890 | 4.740 | 4.870 | 4.870 | 26,860,121 |
| 2024-11-19 | 4.520 | 4.770 | 4.490 | 4.760 | 4.760 | 27,466,431 |
| 2024-11-18 | 4.670 | 4.750 | 4.420 | 4.530 | 4.530 | 27,849,892 |
| 2024-11-15 | 4.770 | 4.850 | 4.640 | 4.640 | 4.640 | 34,845,965 |
| 2024-11-14 | 4.970 | 5.250 | 4.790 | 4.810 | 4.810 | 56,057,995 |
| 2024-11-13 | 4.870 | 4.960 | 4.760 | 4.950 | 4.950 | 32,049,180 |
| 2024-11-12 | 5.060 | 5.070 | 4.830 | 4.920 | 4.920 | 37,916,917 |
| 2024-11-11 | 4.840 | 5.070 | 4.820 | 5.040 | 5.040 | 44,767,434 |
| 2024-11-08 | 4.940 | 5.070 | 4.870 | 4.890 | 4.890 | 53,533,349 |
| 2024-11-07 | 4.660 | 5.040 | 4.590 | 4.960 | 4.960 | 63,708,074 |
| 2024-11-06 | 4.610 | 4.720 | 4.560 | 4.660 | 4.660 | 35,104,594 |
| 2024-11-05 | 4.400 | 4.580 | 4.400 | 4.560 | 4.560 | 29,064,943 |
| 2024-11-04 | 4.330 | 4.470 | 4.300 | 4.420 | 4.420 | 21,731,916 |
| 2024-11-01 | 4.600 | 4.640 | 4.310 | 4.320 | 4.320 | 41,439,730 |
| 2024-10-31 | 4.470 | 4.750 | 4.470 | 4.640 | 4.640 | 43,909,801 |
| 2024-10-30 | 4.480 | 4.530 | 4.380 | 4.460 | 4.460 | 30,865,917 |
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.