JinGuan Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	10.610	11.040	10.610	10.900	9.401	596,399
2022-05-05	10.810	11.170	10.700	10.990	9.479	984,635
2022-04-29	10.300	10.850	10.020	10.810	9.324	1,575,214
2022-04-28	9.800	10.380	9.760	10.320	8.901	1,868,332
2022-04-27	9.660	10.070	9.310	10.030	8.651	1,958,765
2022-04-26	10.500	10.550	9.680	9.780	8.435	1,525,854
2022-04-25	11.760	11.760	10.380	10.380	8.953	1,746,052
2022-04-22	11.480	11.710	11.330	11.600	10.005	1,223,103
2022-04-21	11.690	11.890	11.310	11.350	9.790	1,557,806
2022-04-20	11.740	11.940	11.700	11.790	10.169	828,267
2022-04-19	11.560	12.020	11.560	11.730	10.117	1,327,170
2022-04-18	11.210	11.810	11.110	11.690	10.083	1,781,691
2022-04-15	11.730	11.730	11.200	11.240	9.695	1,544,058
2022-04-14	11.800	11.890	11.730	11.750	10.135	964,428
2022-04-13	11.980	11.980	11.630	11.760	10.143	842,769
2022-04-12	11.790	12.030	11.500	11.970	10.324	1,444,967
2022-04-11	12.110	12.280	11.680	11.780	10.160	1,813,556
2022-04-08	13.200	13.270	11.970	12.080	10.419	6,696,350
2022-04-07	13.470	13.550	13.020	13.030	11.239	2,230,966
2022-04-06	14.430	14.780	13.560	13.590	11.722	3,800,297
2022-04-01	14.860	14.880	14.400	14.400	12.420	1,723,779
2022-03-31	14.950	14.950	14.620	14.880	12.834	1,497,837
2022-03-30	14.800	14.990	14.640	14.860	12.817	1,503,320
2022-03-29	14.690	14.790	14.300	14.720	12.696	1,934,696
2022-03-28	14.560	14.670	14.200	14.560	12.558	1,098,574
2022-03-25	14.280	14.660	14.140	14.560	12.558	1,780,763
2022-03-24	14.250	14.350	14.030	14.350	12.377	1,292,246
2022-03-23	14.200	14.580	14.000	14.390	12.412	2,392,447
2022-03-22	14.090	14.090	13.700	14.000	12.075	1,272,001
2022-03-21	13.900	14.100	13.790	14.000	12.075	1,547,744
2022-03-18	13.870	13.950	13.600	13.830	11.929	1,261,165
2022-03-17	13.930	14.150	13.730	13.800	11.903	2,185,606
2022-03-16	13.450	13.930	13.290	13.930	12.015	2,470,687
2022-03-15	13.070	13.530	12.810	13.500	11.644	2,725,179
2022-03-14	13.450	13.580	13.040	13.190	11.377	1,357,634
2022-03-11	13.110	13.720	13.110	13.650	11.773	1,455,004
2022-03-10	13.180	13.450	13.180	13.330	11.497	1,434,902
2022-03-09	13.330	13.680	12.580	12.990	11.204	1,915,503
2022-03-08	13.760	13.850	13.250	13.360	11.523	1,854,066
2022-03-07	13.990	13.990	13.640	13.760	11.868	889,006
2022-03-04	14.140	14.250	13.800	13.930	12.015	1,356,591
2022-03-03	14.510	14.530	14.150	14.180	12.230	1,594,604
2022-03-02	14.060	14.430	14.010	14.380	12.403	2,229,619
2022-03-01	14.000	14.250	13.820	14.190	12.239	1,760,439
2022-02-28	13.860	14.050	13.610	14.050	12.118	1,803,812
2022-02-25	13.570	14.000	13.570	13.840	11.937	1,891,711
2022-02-24	13.890	14.340	13.240	13.480	11.627	3,471,957
2022-02-23	13.790	14.100	13.730	13.990	12.067	2,056,595
2022-02-22	13.790	14.040	13.700	13.760	11.868	1,931,485
2022-02-21	13.640	14.010	13.640	13.930	12.015	1,619,823
2022-02-18	13.590	13.820	13.520	13.750	11.860	1,453,938
2022-02-17	13.880	14.050	13.660	13.680	11.799	1,861,169
2022-02-16	14.090	14.110	13.840	13.930	12.015	1,229,874
2022-02-15	14.000	14.080	13.510	13.800	11.903	1,990,079
2022-02-14	13.480	14.090	13.470	13.870	11.963	2,087,374
2022-02-11	14.700	14.720	13.840	13.840	11.937	4,265,222
2022-02-10	15.190	15.190	14.440	14.810	12.774	4,504,224
2022-02-09	15.800	15.800	14.820	15.270	13.171	5,412,018
2022-02-08	15.450	15.860	15.400	15.820	13.645	4,294,832
2022-02-07	15.440	16.200	14.960	15.890	13.705	5,335,416

← NewerPage 19 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.