JinGuan Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	19.000	19.200	18.760	18.830	17.004	1,091,345
2023-07-26	19.160	19.240	18.750	18.810	16.986	1,697,479
2023-07-25	19.160	19.460	18.840	19.100	17.248	1,935,794
2023-07-24	19.350	19.660	19.150	19.160	17.302	1,216,614
2023-07-21	19.500	19.500	19.020	19.200	17.338	1,373,812
2023-07-20	19.650	19.960	19.430	19.460	17.573	1,382,408
2023-07-19	20.000	20.390	19.630	19.730	17.817	1,197,966
2023-07-18	20.690	20.690	19.880	19.960	18.024	1,210,992
2023-07-17	20.270	20.900	19.820	20.280	18.313	1,975,986
2023-07-14	20.050	20.590	20.030	20.190	18.232	1,864,686
2023-07-13	20.850	20.940	20.200	20.230	18.268	2,790,569
2023-07-12	20.920	22.730	20.600	20.610	18.611	3,731,569
2023-07-11	20.500	20.650	20.100	20.570	18.575	2,559,963
2023-07-10	20.580	21.040	20.260	20.500	18.512	2,223,191
2023-07-07	21.400	21.800	20.790	20.850	18.828	2,186,371
2023-07-06	21.840	21.840	21.300	21.460	19.379	1,827,586
2023-07-05	22.270	22.680	21.600	21.710	19.605	2,199,650
2023-07-04	22.850	22.850	22.250	22.280	20.119	2,331,061
2023-07-03	22.050	22.960	22.000	22.890	20.670	3,675,536
2023-06-30	21.880	22.180	21.610	21.960	19.830	2,708,699
2023-06-29	21.590	22.130	21.520	21.720	19.614	1,646,379
2023-06-28	21.960	21.960	20.950	21.680	19.578	2,194,077
2023-06-27	21.660	22.280	21.390	21.710	19.605	1,973,896
2023-06-26	21.780	22.280	21.530	21.690	19.587	2,306,419
2023-06-21	22.180	22.620	21.830	21.830	19.713	3,003,926
2023-06-20	23.800	24.360	22.010	22.370	20.201	6,405,563
2023-06-19	23.840	23.950	22.630	22.990	20.761	4,210,155
2023-06-16	24.460	24.700	23.100	23.960	21.636	3,743,018
2023-06-15	22.270	23.640	22.200	23.520	21.239	4,313,327
2023-06-14	23.140	23.150	21.800	22.280	20.119	4,053,865
2023-06-13	23.300	24.680	23.080	23.100	20.679	3,061,053
2023-06-12	22.920	23.780	22.470	23.380	20.930	3,671,839
2023-06-09	22.300	23.400	22.220	22.920	20.518	4,252,228
2023-06-08	23.090	23.410	22.090	22.200	19.874	2,773,146
2023-06-07	24.060	24.210	22.830	23.060	20.643	3,669,052
2023-06-06	23.510	24.400	22.800	24.040	21.521	5,178,040
2023-06-05	24.400	24.550	22.400	23.440	20.984	5,648,402
2023-06-02	23.280	24.590	22.900	24.180	21.646	7,143,547
2023-06-01	22.910	23.650	22.700	23.050	20.634	3,807,223
2023-05-31	23.460	23.860	22.570	23.190	20.760	4,898,038
2023-05-30	22.460	24.120	22.460	23.820	21.324	7,482,303
2023-05-29	23.650	23.650	22.510	22.690	20.312	4,419,589
2023-05-26	23.500	23.910	22.110	23.470	21.010	7,622,191
2023-05-25	23.770	24.710	22.710	23.470	21.010	7,285,373
2023-05-24	23.050	23.690	22.830	23.000	20.590	4,395,187
2023-05-23	23.830	24.400	22.800	22.830	20.438	6,530,760
2023-05-22	23.360	25.190	23.360	23.830	21.333	6,668,481
2023-05-19	23.850	25.020	23.380	24.590	22.013	8,652,574
2023-05-18	24.800	25.000	23.800	24.330	21.780	9,399,401
2023-05-17	25.400	26.000	24.000	24.830	22.228	11,469,865
2023-05-16	26.560	28.050	24.630	26.190	23.445	16,751,966
2023-05-15	22.800	27.040	22.230	26.990	24.162	13,867,339
2023-05-12	23.530	23.790	22.430	22.530	20.169	4,785,397
2023-05-11	23.920	24.470	22.820	23.450	20.993	8,176,548
2023-05-10	20.450	23.980	20.190	23.800	21.306	13,777,153
2023-05-09	21.510	21.790	20.400	20.630	18.468	10,697,433
2023-05-08	19.500	22.220	19.500	22.220	19.891	9,226,607
2023-05-05	18.480	18.880	17.680	18.520	16.579	4,375,404
2023-05-04	18.250	19.320	18.050	18.550	16.606	4,069,944
2023-04-28	17.500	18.250	17.210	17.900	16.024	4,503,830

← NewerPage 14 of 21 · 1,216 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.