JinGuan Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	14.920	15.250	14.550	15.010	13.554	2,892,412
2023-10-26	14.740	15.060	14.450	15.020	13.563	1,714,823
2023-10-25	15.030	15.130	14.510	14.770	13.338	1,728,084
2023-10-24	14.570	14.790	14.170	14.740	13.311	1,885,366
2023-10-23	14.010	14.800	14.010	14.580	13.166	2,053,709
2023-10-20	14.560	15.160	14.560	14.790	13.356	1,488,304
2023-10-19	14.580	15.040	14.500	14.800	13.365	1,548,198
2023-10-18	15.200	15.200	14.750	14.800	13.365	1,826,647
2023-10-17	15.260	15.290	15.030	15.100	13.636	1,506,120
2023-10-16	15.510	15.510	15.010	15.100	13.636	2,806,418
2023-10-13	15.950	15.950	15.210	15.660	14.141	3,162,857
2023-10-12	15.550	16.300	15.450	15.870	14.331	4,049,975
2023-10-11	15.600	15.720	15.430	15.500	13.997	2,362,254
2023-10-10	16.190	16.190	15.370	15.630	14.114	4,201,463
2023-10-09	15.800	16.240	15.750	16.140	14.575	2,863,898
2023-09-28	15.740	16.050	15.560	15.880	14.340	2,534,348
2023-09-27	15.490	15.800	15.420	15.560	14.051	3,662,376
2023-09-26	15.760	15.940	15.210	15.350	13.861	2,425,308
2023-09-25	16.190	16.190	15.510	15.560	14.051	2,960,200
2023-09-22	15.790	16.120	15.680	16.120	14.557	2,539,077
2023-09-21	15.750	16.130	15.670	15.710	14.187	1,826,540
2023-09-20	16.030	16.030	15.720	15.820	14.286	1,644,453
2023-09-19	16.450	16.450	15.940	16.030	14.475	2,222,617
2023-09-18	16.190	16.570	15.710	16.130	14.566	2,721,443
2023-09-15	16.380	16.490	16.030	16.190	14.620	2,324,944
2023-09-14	16.520	16.680	16.070	16.090	14.530	1,660,476
2023-09-13	16.910	17.020	16.370	16.600	14.990	1,796,895
2023-09-12	16.910	17.190	16.830	16.880	15.243	1,463,766
2023-09-11	16.980	17.200	16.740	17.160	15.496	2,573,009
2023-09-08	16.900	17.070	16.780	16.810	15.180	1,422,650
2023-09-07	17.280	17.280	16.850	16.860	15.225	1,828,048
2023-09-06	17.160	17.370	16.900	17.290	15.613	1,695,447
2023-09-05	17.030	17.390	17.000	17.120	15.460	1,425,373
2023-09-04	17.080	17.160	16.770	17.140	15.478	2,269,847
2023-09-01	17.170	17.350	16.770	16.980	15.333	1,471,135
2023-08-31	17.800	17.800	17.030	17.140	15.478	1,776,914
2023-08-30	17.050	17.530	16.950	17.300	15.622	2,428,137
2023-08-29	16.170	17.000	16.040	16.940	15.297	2,814,195
2023-08-28	17.590	17.590	16.060	16.300	14.719	2,166,382
2023-08-25	16.500	16.780	16.150	16.340	14.755	2,263,357
2023-08-24	16.800	16.940	16.400	16.450	14.855	3,119,046
2023-08-23	16.920	17.280	16.770	16.790	15.162	1,482,878
2023-08-22	17.270	17.500	16.760	17.120	15.460	2,104,805
2023-08-21	17.270	17.500	17.150	17.200	15.532	1,818,068
2023-08-18	17.480	17.870	17.280	17.280	15.604	1,953,026
2023-08-17	17.180	17.490	17.050	17.380	15.695	1,904,546
2023-08-16	17.170	17.560	17.140	17.190	15.523	981,467
2023-08-15	17.550	17.900	17.270	17.360	15.677	1,067,471
2023-08-14	17.110	17.700	17.110	17.620	15.911	1,771,644
2023-08-11	17.830	18.020	17.600	17.620	15.911	1,318,900
2023-08-10	17.800	18.150	17.720	17.860	16.128	1,349,479
2023-08-09	17.810	18.030	17.620	17.860	16.128	1,171,111
2023-08-08	17.800	18.260	17.800	17.890	16.155	1,828,172
2023-08-07	17.850	18.240	17.820	17.820	16.092	1,858,744
2023-08-04	18.010	18.350	17.720	17.850	16.119	2,215,441
2023-08-03	18.070	18.430	17.940	18.070	16.318	2,578,644
2023-08-02	18.800	18.810	17.930	17.990	16.245	2,697,389
2023-08-01	18.770	18.900	18.390	18.550	16.751	1,646,851
2023-07-31	18.800	19.090	18.560	18.680	16.869	1,304,390
2023-07-28	18.880	19.060	18.670	18.850	17.022	1,160,668

← NewerPage 13 of 21 · 1,213 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.