JinGuan Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	13.800	13.920	13.510	13.740	12.300	1,198,432
2023-01-31	13.300	14.060	13.300	13.730	12.291	2,924,712
2023-01-30	13.290	13.680	13.260	13.300	11.906	1,013,553
2023-01-20	13.340	13.350	13.030	13.290	11.897	892,920
2023-01-19	12.940	13.460	12.940	13.120	11.745	1,159,290
2023-01-18	13.640	13.640	12.880	13.010	11.647	1,454,691
2023-01-17	12.900	13.540	12.900	13.150	11.772	3,057,569
2023-01-16	12.510	13.070	12.220	12.900	11.548	2,326,063
2023-01-13	12.360	12.620	12.160	12.330	11.038	1,219,971
2023-01-12	12.380	12.420	12.050	12.300	11.011	887,268
2023-01-11	12.280	12.340	12.120	12.140	10.868	592,107
2023-01-10	12.230	12.370	12.050	12.280	10.993	1,538,883
2023-01-09	12.300	12.520	12.140	12.140	10.868	901,032
2023-01-06	12.030	12.300	12.030	12.180	10.904	903,541
2023-01-05	12.140	12.210	11.950	12.170	10.895	730,463
2023-01-04	12.000	12.280	11.950	12.090	10.823	938,231
2023-01-03	11.660	11.900	11.480	11.890	10.644	842,482
2022-12-30	11.570	11.690	11.430	11.490	10.286	400,852
2022-12-29	11.510	11.690	11.390	11.470	10.268	383,802
2022-12-28	11.630	11.680	11.460	11.510	10.304	481,801
2022-12-27	11.800	11.800	11.440	11.630	10.411	491,726
2022-12-26	11.170	11.580	11.110	11.580	10.367	519,064
2022-12-23	11.230	11.250	11.010	11.230	10.053	498,477
2022-12-22	11.490	11.530	11.050	11.070	9.910	661,258
2022-12-21	11.600	11.710	11.330	11.400	10.205	745,911
2022-12-20	11.660	11.760	11.530	11.630	10.411	548,668
2022-12-19	11.850	12.170	11.540	11.580	10.367	979,103
2022-12-16	11.990	12.040	11.720	11.850	10.608	842,332
2022-12-15	11.920	12.020	11.760	11.970	10.716	554,192
2022-12-14	12.010	12.130	11.880	11.920	10.671	607,735
2022-12-13	12.150	12.320	12.000	12.020	10.760	625,667
2022-12-12	12.200	12.320	12.110	12.260	10.975	438,796
2022-12-09	12.450	12.540	12.180	12.270	10.984	1,021,022
2022-12-08	12.690	12.700	12.550	12.580	11.262	639,190
2022-12-07	12.880	12.960	12.680	12.690	11.360	737,076
2022-12-06	13.190	13.190	12.860	12.880	11.530	1,359,449
2022-12-05	13.260	13.310	13.050	13.180	11.799	1,298,990
2022-12-02	13.000	13.290	12.900	13.230	11.844	976,489
2022-12-01	13.120	13.400	13.060	13.060	11.691	876,166
2022-11-30	13.290	13.290	12.950	13.090	11.718	961,049
2022-11-29	13.000	13.230	13.000	13.150	11.772	990,207
2022-11-28	13.000	13.370	12.790	12.970	11.611	1,316,874
2022-11-25	13.690	13.690	13.190	13.240	11.853	1,527,645
2022-11-24	13.020	13.950	13.020	13.690	12.255	2,746,553
2022-11-23	12.890	13.450	12.550	13.150	11.772	1,658,264
2022-11-22	13.300	13.300	12.920	12.920	11.566	1,271,678
2022-11-21	13.200	13.450	13.060	13.300	11.906	1,494,438
2022-11-18	13.000	13.370	12.810	13.200	11.817	1,949,031
2022-11-17	12.960	13.050	12.790	12.970	11.611	763,067
2022-11-16	13.090	13.180	12.810	12.900	11.548	781,879
2022-11-15	12.880	12.970	12.560	12.940	11.584	912,526
2022-11-14	12.890	12.900	12.630	12.690	11.360	803,025
2022-11-11	13.080	13.240	12.720	12.720	11.387	1,056,881
2022-11-10	12.860	13.080	12.690	12.770	11.432	1,171,333
2022-11-09	12.960	13.190	12.890	12.910	11.557	1,646,789
2022-11-08	13.320	13.340	13.080	13.240	11.853	678,780
2022-11-07	13.230	13.630	13.100	13.320	11.924	880,479
2022-11-04	13.310	13.370	13.010	13.230	11.844	1,031,408
2022-11-03	13.280	13.320	12.950	13.060	11.691	1,105,008
2022-11-02	12.700	13.100	12.620	12.950	11.593	1,317,315

← NewerPage 16 of 21 · 1,212 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.