JinGuan Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	15.050	15.100	14.550	14.640	13.220	1,686,698
2024-01-18	15.000	15.210	14.400	15.060	13.600	2,757,813
2024-01-17	15.410	15.680	15.200	15.200	13.726	1,951,747
2024-01-16	15.900	15.900	15.130	15.510	14.006	2,449,937
2024-01-15	15.680	15.680	15.680	15.680	14.159	0
2024-01-12	15.460	16.280	15.170	15.680	14.159	3,885,565
2024-01-11	14.920	15.430	14.920	15.380	13.889	1,622,686
2024-01-10	15.030	15.300	14.810	14.990	13.536	1,709,135
2024-01-09	15.130	15.390	14.970	15.070	13.609	1,700,633
2024-01-08	15.490	15.490	14.960	15.030	13.572	1,773,686
2024-01-05	15.700	15.860	15.400	15.480	13.979	2,034,407
2024-01-04	15.710	16.110	15.570	15.680	14.159	2,589,822
2024-01-03	15.520	15.820	15.400	15.700	14.177	2,668,402
2024-01-02	15.740	15.930	15.410	15.520	14.015	2,474,249
2023-12-29	15.340	15.790	15.330	15.790	14.259	5,429,976
2023-12-28	14.120	15.820	13.860	15.350	13.861	6,285,405
2023-12-27	14.080	14.190	13.930	14.140	12.769	1,098,251
2023-12-26	14.180	14.300	13.930	13.990	12.633	1,655,780
2023-12-25	14.430	14.680	14.230	14.380	12.986	1,285,650
2023-12-22	14.760	14.840	14.470	14.560	13.148	1,810,112
2023-12-21	14.540	14.820	14.200	14.760	13.329	1,826,657
2023-12-20	14.600	14.820	14.480	14.540	13.130	1,350,152
2023-12-19	14.430	14.660	14.270	14.610	13.193	987,562
2023-12-18	14.800	14.840	14.390	14.460	13.058	974,792
2023-12-15	14.850	15.000	14.670	14.760	13.329	895,940
2023-12-14	14.860	15.090	14.800	14.820	13.383	1,259,714
2023-12-13	14.830	15.020	14.730	14.800	13.365	851,098
2023-12-12	14.920	15.090	14.770	14.910	13.464	1,412,256
2023-12-11	14.880	15.090	14.700	14.940	13.491	1,809,508
2023-12-08	15.200	15.290	14.900	14.900	13.455	1,586,105
2023-12-07	15.360	15.360	15.040	15.190	13.717	1,486,918
2023-12-06	15.180	15.520	15.140	15.270	13.789	1,914,826
2023-12-05	15.370	15.520	15.200	15.210	13.735	2,338,257
2023-12-04	15.390	15.490	15.210	15.280	13.798	1,617,533
2023-12-01	15.480	15.490	15.170	15.360	13.870	1,859,598
2023-11-30	15.860	15.860	15.300	15.470	13.970	2,190,925
2023-11-29	15.660	16.140	15.650	15.830	14.295	3,479,158
2023-11-28	15.530	15.750	15.230	15.610	14.096	1,977,689
2023-11-27	15.210	15.650	15.040	15.530	14.024	3,044,705
2023-11-24	15.550	15.550	15.060	15.150	13.681	1,632,738
2023-11-23	15.440	15.600	15.300	15.550	14.042	1,696,546
2023-11-22	15.820	15.820	15.360	15.410	13.916	1,358,242
2023-11-21	15.720	15.920	15.640	15.670	14.150	1,912,660
2023-11-20	15.880	15.960	15.620	15.880	14.340	1,964,490
2023-11-17	15.550	15.930	15.450	15.840	14.304	2,111,895
2023-11-16	15.940	15.980	15.500	15.520	14.015	2,072,600
2023-11-15	15.650	15.950	15.590	15.890	14.349	2,700,515
2023-11-14	15.650	15.670	15.410	15.520	14.015	1,392,899
2023-11-13	15.550	15.730	15.470	15.570	14.060	1,880,805
2023-11-10	15.520	15.610	15.320	15.500	13.997	1,350,391
2023-11-09	15.670	15.770	15.430	15.500	13.997	1,044,178
2023-11-08	15.560	15.790	15.540	15.620	14.105	1,973,263
2023-11-07	15.560	15.800	15.440	15.700	14.177	2,731,021
2023-11-06	15.500	15.770	15.390	15.600	14.087	2,825,807
2023-11-03	15.070	15.480	15.070	15.330	13.843	2,890,765
2023-11-02	15.390	15.390	14.950	15.000	13.545	3,809,793
2023-11-01	15.010	15.550	14.880	15.450	13.952	4,440,138
2023-10-31	14.930	15.150	14.670	14.850	13.410	2,160,329
2023-10-30	15.100	15.100	14.560	14.910	13.464	2,901,319
2023-10-27	14.920	15.250	14.550	15.010	13.554	2,892,412

← NewerPage 12 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.