JinGuan Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	12.360	12.880	12.360	12.780	11.441	1,627,758
2022-10-31	12.030	12.480	11.950	12.290	11.002	952,601
2022-10-28	12.500	12.500	11.930	11.980	10.725	1,271,170
2022-10-27	13.050	13.390	12.410	12.420	11.118	1,511,345
2022-10-26	12.350	12.720	12.300	12.700	11.369	1,273,610
2022-10-25	12.490	12.540	11.540	12.270	10.984	856,394
2022-10-24	12.890	12.890	12.300	12.430	11.127	1,296,724
2022-10-21	12.830	12.980	12.500	12.700	11.369	975,065
2022-10-20	12.960	12.980	12.510	12.830	11.486	1,480,040
2022-10-19	13.200	13.560	12.910	13.090	11.718	1,480,275
2022-10-18	12.720	13.350	12.550	13.060	11.691	1,545,758
2022-10-17	12.380	12.690	12.230	12.590	11.271	722,798
2022-10-14	12.200	12.570	12.100	12.460	11.154	835,328
2022-10-13	12.000	12.260	11.530	12.100	10.832	730,370
2022-10-12	11.950	12.050	11.460	12.000	10.742	1,163,611
2022-10-11	11.650	12.050	11.370	11.960	10.707	963,669
2022-10-10	11.510	11.830	11.400	11.600	10.384	826,862
2022-09-30	12.080	12.080	11.570	11.590	10.375	641,075
2022-09-29	12.010	12.240	11.850	11.850	10.608	886,300
2022-09-28	12.530	12.690	11.900	12.000	10.742	1,232,997
2022-09-27	12.200	12.720	12.180	12.530	11.217	819,768
2022-09-26	12.110	12.530	12.070	12.200	10.922	710,099
2022-09-23	12.610	12.680	12.160	12.200	10.922	642,745
2022-09-22	12.650	12.810	12.480	12.610	11.289	537,090
2022-09-21	12.500	12.740	12.170	12.650	11.324	704,053
2022-09-20	12.240	12.610	12.240	12.410	11.110	688,847
2022-09-19	12.890	12.900	12.110	12.230	10.948	842,367
2022-09-16	13.170	13.240	12.500	12.540	11.226	1,577,918
2022-09-15	13.890	13.890	13.020	13.170	11.790	1,026,648
2022-09-14	13.900	14.030	13.580	13.790	12.345	841,274
2022-09-13	13.960	14.170	13.850	13.960	12.497	597,840
2022-09-09	14.110	14.480	13.820	13.950	12.488	959,726
2022-09-08	14.670	14.670	13.960	14.050	12.578	893,316
2022-09-07	14.050	14.500	13.950	14.290	12.793	1,171,600
2022-09-06	13.740	14.300	13.460	14.050	12.578	1,598,541
2022-09-05	13.900	13.900	13.300	13.600	12.175	1,573,909
2022-09-02	12.990	13.790	12.990	13.480	12.067	1,574,172
2022-09-01	13.320	13.590	12.860	13.100	11.727	1,788,173
2022-08-31	13.900	13.970	13.060	13.200	11.817	2,229,706
2022-08-30	14.350	14.490	13.880	14.010	12.542	1,664,553
2022-08-29	13.800	14.530	13.510	14.210	12.721	1,878,608
2022-08-26	13.750	14.730	13.750	13.870	12.417	2,236,848
2022-08-25	14.300	14.970	13.590	13.790	12.345	2,285,886
2022-08-24	14.700	15.160	14.160	14.290	12.793	1,889,670
2022-08-23	14.140	14.990	14.000	14.800	13.249	2,182,251
2022-08-22	14.630	14.800	14.150	14.280	12.784	2,238,669
2022-08-19	15.420	15.600	14.330	14.620	13.088	2,965,392
2022-08-18	15.010	15.480	15.010	15.420	13.804	4,276,388
2022-08-17	15.000	15.790	14.870	15.680	14.037	4,328,686
2022-08-16	14.590	15.550	14.590	14.980	13.410	2,926,019
2022-08-15	14.520	14.940	14.420	14.730	13.186	2,168,081
2022-08-12	14.880	15.330	14.430	14.490	12.972	3,016,253
2022-08-11	15.000	15.150	14.750	15.010	13.437	3,376,822
2022-08-10	14.520	15.250	14.510	14.980	13.410	4,140,004
2022-08-09	14.550	15.060	14.430	14.430	12.918	3,283,302
2022-08-08	14.330	14.820	14.110	14.750	13.204	4,510,329
2022-08-05	15.290	15.350	14.160	14.510	12.989	7,465,361
2022-08-04	14.500	16.500	14.200	15.500	13.876	9,265,022
2022-08-03	13.690	15.280	13.500	13.860	12.408	5,223,440
2022-08-02	13.950	14.110	13.010	13.240	11.853	3,783,380

← NewerPage 17 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.