JinGuan Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	13.250	13.250	12.740	12.740	11.956	1,740,276
2024-07-22	13.030	13.230	12.940	13.050	12.247	1,716,779
2024-07-19	13.170	13.170	12.820	13.030	12.228	1,805,729
2024-07-18	12.950	13.230	12.630	13.060	12.256	2,549,441
2024-07-17	13.360	13.390	12.950	12.950	12.153	2,379,340
2024-07-16	13.500	13.760	13.200	13.310	12.491	2,848,860
2024-07-15	14.280	14.280	13.490	13.560	12.725	3,801,767
2024-07-12	14.290	14.480	14.040	14.120	13.251	3,426,011
2024-07-11	14.900	14.900	14.240	14.330	13.448	4,767,648
2024-07-10	14.870	15.000	14.480	14.570	13.673	2,794,419
2024-07-09	14.460	15.140	14.210	14.960	14.039	3,852,629
2024-07-08	14.680	14.930	14.380	14.460	13.570	3,887,675
2024-07-05	14.390	14.390	14.390	14.390	13.504	0
2024-07-04	14.360	14.850	14.260	14.390	13.504	4,262,064
2024-07-03	14.350	14.690	13.950	14.330	13.448	4,079,520
2024-07-02	14.700	14.780	14.230	14.490	13.598	5,481,138
2024-07-01	14.280	15.230	14.180	14.830	13.917	7,668,481
2024-06-28	13.320	14.340	13.270	13.980	13.119	5,971,989
2024-06-27	13.700	13.980	13.320	13.320	12.500	3,669,680
2024-06-26	12.860	13.580	12.800	13.530	12.697	2,456,946
2024-06-25	12.900	13.130	12.780	12.990	12.190	2,317,562
2024-06-24	13.600	13.610	12.820	12.870	12.078	3,890,232
2024-06-21	13.850	14.050	13.510	13.650	12.810	4,628,241
2024-06-20	13.380	14.380	13.380	13.850	12.997	6,684,412
2024-06-19	13.840	13.970	13.390	13.470	12.641	4,377,377
2024-06-18	13.890	14.060	13.550	13.910	13.054	5,558,831
2024-06-17	13.610	14.400	13.550	13.960	13.101	8,358,857
2024-06-14	12.960	15.490	12.750	14.230	13.354	12,627,435
2024-06-13	12.480	13.200	12.260	12.910	12.115	4,597,072
2024-06-12	12.300	12.500	12.160	12.320	11.562	1,766,216
2024-06-11	12.150	12.310	11.890	12.210	11.458	1,858,275
2024-06-07	12.000	12.340	11.940	12.200	11.449	2,303,636
2024-06-06	12.900	12.950	11.740	11.850	11.121	4,075,229
2024-06-05	13.860	13.900	13.190	13.250	11.965	3,770,033
2024-06-04	13.540	14.110	13.210	14.030	12.669	3,451,576
2024-06-03	14.030	14.160	13.600	13.700	12.371	2,445,242
2024-05-31	13.960	14.290	13.880	14.110	12.742	2,549,556
2024-05-30	14.000	14.150	13.790	13.890	12.543	2,701,198
2024-05-29	14.140	14.490	13.930	14.010	12.651	3,721,571
2024-05-28	13.900	14.550	13.700	14.440	13.040	4,564,119
2024-05-27	13.880	14.080	13.510	13.820	12.480	3,409,584
2024-05-24	13.240	13.730	13.200	13.540	12.227	2,821,494
2024-05-23	12.600	13.840	12.600	13.180	11.902	2,140,797
2024-05-22	13.700	13.850	13.500	13.620	12.299	2,231,890
2024-05-21	14.180	14.180	13.620	13.750	12.417	1,955,276
2024-05-20	13.880	14.290	13.780	14.210	12.832	2,319,337
2024-05-17	13.680	13.960	13.460	13.840	12.498	1,779,498
2024-05-16	13.760	13.850	13.480	13.590	12.272	2,255,631
2024-05-15	14.030	14.170	13.550	13.600	12.281	2,780,012
2024-05-14	13.880	14.450	13.830	13.970	12.615	3,814,862
2024-05-13	13.620	14.570	13.450	14.040	12.678	4,454,259
2024-05-10	13.650	14.090	13.460	13.810	12.471	2,944,351
2024-05-09	13.320	13.980	13.320	13.630	12.308	2,659,111
2024-05-08	13.410	13.500	13.260	13.320	12.028	1,702,574
2024-05-07	13.600	13.600	13.220	13.370	12.073	1,939,268
2024-05-06	13.380	13.560	13.130	13.240	11.956	2,139,379
2024-04-30	12.920	13.280	12.860	13.200	11.920	2,638,343
2024-04-29	12.580	13.080	12.580	12.950	11.694	2,709,666
2024-04-26	12.510	12.690	12.430	12.470	11.261	1,986,524
2024-04-25	12.530	12.760	12.300	12.560	11.342	3,602,596

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.4900 CNY
2025-06-05	0.5500 CNY
2024-06-06	0.5000 CNY
2023-06-14	0.2000 CNY
2022-06-01	0.4200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.