JinGuan Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	17.680	18.880	16.800	18.220	16.311	5,054,320
2023-04-26	16.760	17.980	16.520	17.290	15.478	5,197,612
2023-04-25	17.380	17.380	16.400	16.400	14.681	3,376,818
2023-04-24	17.560	17.970	17.110	17.210	15.407	2,916,151
2023-04-21	17.870	18.140	17.200	17.200	15.398	2,478,574
2023-04-20	18.050	18.460	17.380	17.930	16.051	2,371,898
2023-04-19	18.050	18.650	18.050	18.350	16.427	2,493,406
2023-04-18	19.050	19.050	18.200	18.350	16.427	3,621,684
2023-04-17	18.050	19.330	17.880	18.900	16.919	4,089,115
2023-04-14	17.540	18.090	17.380	17.970	16.087	2,107,332
2023-04-13	17.550	17.900	17.360	17.540	15.702	1,825,208
2023-04-12	17.770	17.810	17.300	17.550	15.711	1,672,074
2023-04-11	18.090	18.090	17.210	17.610	15.765	2,917,758
2023-04-10	17.910	18.250	17.330	17.860	15.988	5,126,521
2023-04-07	18.040	18.320	17.670	17.670	15.818	3,803,445
2023-04-06	18.500	18.630	18.010	18.120	16.221	2,352,730
2023-04-04	19.530	19.530	18.210	18.520	16.579	3,176,476
2023-04-03	18.840	19.850	18.800	19.520	17.474	2,617,926
2023-03-31	19.520	19.520	18.570	19.120	17.116	3,415,265
2023-03-30	18.660	18.980	18.600	18.750	16.785	2,153,896
2023-03-29	18.970	19.520	18.610	18.660	16.705	1,968,213
2023-03-28	19.520	19.520	18.790	18.970	16.982	3,162,639
2023-03-27	20.060	20.060	19.200	19.400	17.367	4,492,427
2023-03-24	20.610	20.890	19.470	19.660	17.600	5,084,563
2023-03-23	20.660	21.250	20.200	20.490	18.343	3,076,948
2023-03-22	21.370	22.300	20.800	20.950	18.755	3,269,655
2023-03-21	20.850	21.480	20.450	21.200	18.978	2,345,035
2023-03-20	20.180	21.480	19.210	20.940	18.746	4,607,862
2023-03-17	20.110	20.900	19.910	20.100	17.994	2,985,836
2023-03-16	20.890	21.410	20.130	20.410	18.271	2,383,370
2023-03-15	22.080	22.440	20.870	20.870	18.683	2,433,243
2023-03-14	21.630	22.500	20.470	21.480	19.229	3,664,546
2023-03-13	20.500	22.680	20.500	21.800	19.515	6,279,954
2023-03-10	21.030	21.770	20.420	20.680	18.513	4,428,367
2023-03-09	21.490	21.890	21.120	21.350	19.113	3,210,001
2023-03-08	22.610	23.420	21.200	21.580	19.319	5,216,580
2023-03-07	23.330	23.800	21.870	22.250	19.918	5,058,640
2023-03-06	22.970	23.710	22.800	23.440	20.984	4,495,436
2023-03-03	22.760	24.380	22.520	22.880	20.482	7,301,372
2023-03-02	21.280	23.100	21.260	23.020	20.608	6,949,708
2023-03-01	21.550	21.860	21.090	21.590	19.328	3,290,513
2023-02-28	20.930	21.700	20.710	21.380	19.140	3,332,387
2023-02-27	21.700	22.490	21.070	21.140	18.925	4,310,567
2023-02-24	22.100	23.310	21.580	21.880	19.587	6,325,370
2023-02-23	21.820	22.490	21.220	22.160	19.838	6,987,426
2023-02-22	21.460	22.800	21.200	22.300	19.963	12,633,081
2023-02-21	17.880	20.950	17.620	20.940	18.746	13,541,671
2023-02-20	17.530	17.850	16.490	17.460	15.630	5,126,454
2023-02-17	16.430	17.020	16.330	16.710	14.959	4,652,535
2023-02-16	17.320	17.580	16.080	16.190	14.493	6,568,960
2023-02-15	17.700	17.870	17.270	17.790	15.926	4,176,079
2023-02-14	18.340	18.340	17.300	17.430	15.603	3,974,023
2023-02-13	17.560	18.450	17.560	17.920	16.042	5,955,082
2023-02-10	17.790	18.120	17.130	17.410	15.586	6,667,573
2023-02-09	16.000	18.340	16.000	18.210	16.302	12,149,684
2023-02-08	14.370	15.790	14.300	15.450	13.831	5,240,884
2023-02-07	14.540	14.880	14.190	14.430	12.918	2,953,003
2023-02-06	13.770	15.410	13.770	14.550	13.025	4,579,431
2023-02-03	13.660	13.930	13.420	13.700	12.264	1,723,241
2023-02-02	13.800	13.960	13.560	13.870	12.417	1,195,606

← NewerPage 15 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.