JinGuan Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	12.690	12.800	12.220	12.600	11.378	5,963,529
2024-04-23	11.110	11.350	11.010	11.270	10.177	1,564,546
2024-04-22	10.850	11.180	10.520	11.090	10.015	1,476,840
2024-04-19	11.220	11.220	10.880	11.030	9.960	1,148,484
2024-04-18	11.230	11.550	11.060	11.220	10.132	2,596,796
2024-04-17	10.500	11.350	10.490	11.200	10.114	2,607,275
2024-04-16	11.020	11.170	10.250	10.490	9.473	2,474,537
2024-04-15	11.800	12.040	11.000	11.210	10.123	2,495,719
2024-04-12	11.820	12.140	11.820	11.910	10.755	1,160,077
2024-04-11	11.730	12.210	11.580	11.960	10.800	1,400,350
2024-04-10	12.100	12.190	11.580	11.860	10.710	1,488,167
2024-04-09	12.100	12.300	11.950	12.170	10.990	1,358,180
2024-04-08	12.490	12.490	11.910	12.030	10.863	1,553,682
2024-04-03	12.650	12.660	12.230	12.490	11.279	996,281
2024-04-02	12.590	12.750	12.410	12.620	11.396	1,486,435
2024-04-01	12.410	12.720	12.410	12.590	11.369	1,705,112
2024-03-29	12.190	12.650	12.130	12.380	11.179	1,294,650
2024-03-28	11.810	12.330	11.810	12.130	10.954	1,652,983
2024-03-27	12.480	12.500	11.820	11.820	10.674	1,975,557
2024-03-26	12.350	12.630	12.220	12.570	11.351	1,421,910
2024-03-25	12.670	12.810	12.240	12.240	11.053	1,683,076
2024-03-22	13.080	13.110	12.600	12.700	11.468	2,089,148
2024-03-21	13.230	13.350	12.940	13.060	11.794	1,809,092
2024-03-20	13.070	13.350	13.070	13.230	11.947	1,543,772
2024-03-19	13.420	13.420	13.000	13.050	11.784	1,610,857
2024-03-18	13.060	13.340	12.900	13.260	11.974	2,369,613
2024-03-15	12.730	12.930	12.560	12.800	11.559	1,472,857
2024-03-14	13.040	13.040	12.400	12.720	11.486	2,454,777
2024-03-13	12.880	13.080	12.800	12.940	11.685	1,767,704
2024-03-12	12.900	12.950	12.550	12.860	11.613	1,864,376
2024-03-11	12.490	12.830	12.340	12.750	11.514	2,230,351
2024-03-08	12.340	12.660	12.210	12.340	11.143	1,455,567
2024-03-07	12.580	12.680	12.200	12.340	11.143	2,443,476
2024-03-06	12.090	12.780	12.060	12.510	11.297	2,921,085
2024-03-05	12.320	12.450	12.050	12.120	10.945	1,755,916
2024-03-04	12.540	12.670	12.060	12.450	11.243	2,360,520
2024-03-01	12.380	12.940	12.050	12.500	11.288	3,057,866
2024-02-29	11.510	12.530	11.510	12.380	11.179	3,751,544
2024-02-28	12.720	13.300	12.020	12.020	10.854	6,116,177
2024-02-27	11.870	13.070	11.750	12.800	11.559	4,333,347
2024-02-26	11.790	12.380	11.580	11.990	10.827	3,691,585
2024-02-23	11.360	11.790	11.150	11.670	10.538	2,950,205
2024-02-22	10.910	11.270	10.900	11.140	10.060	3,245,671
2024-02-21	10.400	11.460	10.400	10.990	9.924	3,496,767
2024-02-20	10.790	11.000	10.470	10.900	9.843	2,662,306
2024-02-19	10.430	10.930	10.430	10.790	9.744	5,345,187
2024-02-08	8.930	10.450	8.600	10.430	9.419	7,897,482
2024-02-07	9.310	9.320	8.420	8.710	7.865	5,685,830
2024-02-06	8.830	9.550	8.030	9.100	8.218	5,584,572
2024-02-05	10.460	10.490	8.600	9.120	8.236	5,431,555
2024-02-02	11.200	11.540	10.350	10.630	9.599	3,182,147
2024-02-01	11.600	11.620	10.980	11.350	10.249	2,549,480
2024-01-31	12.150	12.420	11.570	11.640	10.511	2,460,164
2024-01-30	12.880	12.980	12.150	12.310	11.116	1,989,894
2024-01-29	13.860	13.860	12.840	12.970	11.712	2,308,974
2024-01-26	13.730	14.000	13.420	13.660	12.335	1,884,133
2024-01-25	13.090	13.710	12.560	13.710	12.380	2,508,072
2024-01-24	12.890	13.170	12.400	12.900	11.649	2,897,520
2024-01-23	13.320	13.320	12.800	12.840	11.595	2,768,433
2024-01-22	14.500	14.520	13.150	13.230	11.947	2,381,601

← NewerPage 11 of 21 · 1,215 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.