Jilin Jinguan Electric Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.360 | 3.400 | 3.280 | 3.300 | 3.300 | 16,307,224 |
| 2026-10-20 | 3.330 | 3.400 | 3.310 | 3.360 | 3.360 | 13,280,000 |
| 2026-10-19 | 3.380 | 3.390 | 3.270 | 3.350 | 3.350 | 19,174,500 |
| 2026-10-16 | 3.400 | 3.460 | 3.350 | 3.380 | 3.380 | 17,961,003 |
| 2026-10-15 | 3.370 | 3.440 | 3.350 | 3.350 | 3.350 | 20,046,309 |
| 2026-10-14 | 3.580 | 3.600 | 3.420 | 3.430 | 3.430 | 23,922,023 |
| 2026-10-13 | 3.600 | 3.640 | 3.530 | 3.590 | 3.590 | 30,141,119 |
| 2026-10-12 | 3.510 | 3.720 | 3.510 | 3.600 | 3.600 | 39,761,930 |
| 2026-10-09 | 3.430 | 3.550 | 3.350 | 3.530 | 3.530 | 26,090,400 |
| 2026-10-08 | 3.420 | 3.510 | 3.400 | 3.460 | 3.460 | 15,187,605 |
| 2026-09-30 | 3.500 | 3.500 | 3.410 | 3.420 | 3.420 | 15,878,224 |
| 2026-09-29 | 3.380 | 3.490 | 3.350 | 3.480 | 3.480 | 17,499,703 |
| 2026-09-28 | 3.380 | 3.420 | 3.320 | 3.390 | 3.390 | 14,222,093 |
| 2026-09-24 | 3.350 | 3.410 | 3.330 | 3.380 | 3.380 | 12,874,100 |
| 2026-09-23 | 3.460 | 3.460 | 3.330 | 3.360 | 3.360 | 19,322,600 |
| 2026-09-22 | 3.510 | 3.550 | 3.450 | 3.470 | 3.470 | 16,048,945 |
| 2026-09-21 | 3.430 | 3.520 | 3.400 | 3.510 | 3.510 | 21,455,725 |
| 2026-09-18 | 3.350 | 3.470 | 3.340 | 3.450 | 3.450 | 25,877,096 |
| 2026-09-17 | 3.330 | 3.360 | 3.270 | 3.350 | 3.350 | 18,984,600 |
| 2026-09-16 | 3.300 | 3.390 | 3.270 | 3.360 | 3.360 | 18,588,900 |
| 2026-09-15 | 3.400 | 3.440 | 3.300 | 3.300 | 3.300 | 16,516,908 |
| 2026-09-14 | 3.390 | 3.470 | 3.390 | 3.410 | 3.410 | 14,751,726 |
| 2026-09-11 | 3.440 | 3.440 | 3.350 | 3.420 | 3.420 | 19,595,508 |
| 2026-09-10 | 3.460 | 3.500 | 3.400 | 3.450 | 3.450 | 17,484,254 |
| 2026-09-09 | 3.490 | 3.500 | 3.450 | 3.470 | 3.470 | 14,128,161 |
| 2026-09-08 | 3.460 | 3.510 | 3.420 | 3.500 | 3.500 | 18,243,848 |
| 2026-09-07 | 3.450 | 3.470 | 3.400 | 3.430 | 3.430 | 16,210,089 |
| 2026-09-04 | 3.470 | 3.540 | 3.430 | 3.460 | 3.460 | 19,047,469 |
| 2026-09-03 | 3.540 | 3.580 | 3.420 | 3.450 | 3.450 | 21,765,932 |
| 2026-09-02 | 3.540 | 3.570 | 3.450 | 3.540 | 3.540 | 22,766,184 |
| 2026-09-01 | 3.460 | 3.570 | 3.450 | 3.530 | 3.530 | 22,277,141 |
| 2026-08-31 | 3.460 | 3.500 | 3.420 | 3.470 | 3.470 | 17,115,408 |
| 2026-08-28 | 3.450 | 3.550 | 3.360 | 3.500 | 3.500 | 24,245,633 |
| 2026-08-27 | 3.460 | 3.490 | 3.440 | 3.470 | 3.470 | 14,310,300 |
| 2026-08-26 | 3.500 | 3.540 | 3.450 | 3.480 | 3.480 | 15,601,008 |
| 2026-08-25 | 3.360 | 3.520 | 3.340 | 3.510 | 3.510 | 23,046,930 |
| 2026-08-24 | 3.390 | 3.460 | 3.340 | 3.380 | 3.380 | 12,312,721 |
| 2026-08-21 | 3.380 | 3.420 | 3.350 | 3.400 | 3.400 | 12,556,121 |
| 2026-08-20 | 3.320 | 3.410 | 3.310 | 3.410 | 3.410 | 15,744,241 |
| 2026-08-19 | 3.400 | 3.420 | 3.290 | 3.300 | 3.300 | 17,205,641 |
| 2026-08-18 | 3.490 | 3.510 | 3.410 | 3.430 | 3.430 | 14,601,217 |
| 2026-08-17 | 3.440 | 3.500 | 3.400 | 3.500 | 3.500 | 15,716,600 |
| 2026-08-14 | 3.490 | 3.500 | 3.400 | 3.460 | 3.460 | 20,506,400 |
| 2026-08-13 | 3.520 | 3.540 | 3.470 | 3.470 | 3.470 | 22,751,719 |
| 2026-08-12 | 3.490 | 3.550 | 3.470 | 3.540 | 3.540 | 22,664,717 |
| 2026-08-11 | 3.520 | 3.540 | 3.440 | 3.510 | 3.510 | 25,384,699 |
| 2026-08-10 | 3.430 | 3.550 | 3.400 | 3.550 | 3.550 | 37,166,699 |
| 2026-08-07 | 3.470 | 3.470 | 3.340 | 3.410 | 3.410 | 22,871,840 |
| 2026-08-06 | 3.500 | 3.510 | 3.400 | 3.470 | 3.470 | 24,342,506 |
| 2026-08-05 | 3.510 | 3.530 | 3.450 | 3.510 | 3.510 | 27,537,592 |
| 2026-08-04 | 3.490 | 3.570 | 3.490 | 3.520 | 3.520 | 30,632,500 |
| 2026-08-03 | 3.400 | 3.520 | 3.370 | 3.520 | 3.520 | 37,764,930 |
| 2026-07-31 | 3.350 | 3.420 | 3.350 | 3.400 | 3.400 | 27,343,842 |
| 2026-07-30 | 3.400 | 3.440 | 3.290 | 3.300 | 3.300 | 35,044,980 |
| 2026-07-29 | 3.410 | 3.460 | 3.340 | 3.430 | 3.430 | 35,439,539 |
| 2026-07-28 | 3.410 | 3.450 | 3.360 | 3.380 | 3.380 | 37,455,441 |
| 2026-07-27 | 3.350 | 3.460 | 3.310 | 3.460 | 3.460 | 60,868,715 |
| 2026-07-24 | 3.490 | 3.690 | 3.420 | 3.440 | 3.440 | 94,893,797 |
| 2026-07-23 | 3.080 | 3.660 | 3.060 | 3.660 | 3.660 | 98,491,055 |
| 2026-07-22 | 3.080 | 3.110 | 3.030 | 3.050 | 3.050 | 13,099,100 |
Page 1 of 1 · 60 trading days
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.