JinGuan Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	15.730	15.920	14.790	14.960	14.960	2,887,346
2026-07-16	15.830	16.080	15.560	15.770	15.770	2,164,219
2026-07-15	15.850	16.360	15.500	15.990	15.990	2,876,466
2026-07-14	15.690	15.870	15.000	15.670	15.670	2,791,169
2026-07-13	16.880	17.080	15.550	15.690	15.690	3,145,183
2026-07-10	16.950	17.550	16.800	17.050	17.050	2,203,739
2026-07-09	16.620	17.200	16.160	16.930	16.930	2,661,563
2026-07-08	17.030	17.150	16.480	16.760	16.760	2,213,534
2026-07-07	17.460	17.880	16.960	17.030	17.030	2,649,278
2026-07-06	19.090	19.100	17.530	17.590	17.590	4,445,385
2026-07-03	18.330	19.880	18.180	19.080	19.080	5,959,604
2026-07-02	16.670	19.320	16.530	18.200	18.200	7,474,731
2026-07-01	17.610	17.970	16.650	16.670	16.670	3,727,408
2026-06-30	16.660	17.700	16.660	17.480	17.480	3,408,656
2026-06-29	15.810	17.010	15.800	16.870	16.870	4,791,955
2026-06-26	17.070	17.350	15.990	16.060	16.060	4,875,348
2026-06-25	17.760	17.980	17.110	17.180	17.180	3,003,718
2026-06-24	18.730	18.760	17.420	17.820	17.820	3,798,338
2026-06-23	18.850	18.960	18.420	18.530	18.530	3,046,848
2026-06-22	18.830	19.500	18.400	18.960	18.960	4,808,973
2026-06-18	18.890	19.630	18.480	18.900	18.900	4,114,355
2026-06-17	18.430	19.800	18.320	19.210	19.210	5,379,706
2026-06-16	18.200	19.290	17.720	18.680	18.680	4,178,442
2026-06-15	18.540	18.540	17.910	18.150	18.150	2,677,461
2026-06-12	17.580	18.230	17.340	17.600	17.600	2,278,454
2026-06-11	17.840	18.300	17.210	17.530	17.530	2,995,615
2026-06-10	18.590	18.730	17.700	18.140	18.140	3,253,150
2026-06-09	19.010	19.220	18.700	18.820	18.820	2,325,914
2026-06-08	19.340	20.190	18.470	18.860	18.860	3,243,129
2026-06-05	19.950	20.490	19.250	20.020	20.020	2,368,995
2026-06-04	20.440	20.630	19.780	20.370	19.880	2,670,033
2026-06-03	21.060	21.180	20.220	20.750	20.251	3,773,199
2026-06-02	22.320	22.330	20.800	21.060	20.553	3,704,935
2026-06-01	22.400	23.300	21.990	22.200	21.666	3,207,736
2026-05-29	23.000	24.500	22.500	22.670	22.125	4,721,908
2026-05-28	22.200	23.490	21.920	23.360	22.798	4,930,784
2026-05-27	22.800	22.990	21.520	22.090	21.559	5,334,772
2026-05-26	23.560	23.810	22.530	22.800	22.252	3,350,788
2026-05-25	23.340	24.350	23.300	23.830	23.257	4,470,386
2026-05-22	22.820	23.580	22.510	23.430	22.866	4,037,828
2026-05-21	24.550	24.550	22.500	22.600	22.056	5,712,110
2026-05-20	23.680	24.460	23.280	24.020	23.442	3,855,252
2026-05-19	23.200	24.190	22.820	23.930	23.354	4,656,644
2026-05-18	23.300	23.670	22.720	23.080	22.525	3,655,407
2026-05-15	23.660	24.170	23.030	23.330	22.769	4,455,978
2026-05-14	24.060	24.300	23.400	23.600	23.032	4,240,411
2026-05-13	23.860	25.800	23.450	23.990	23.413	6,479,412
2026-05-12	24.220	24.340	23.500	23.650	23.081	3,787,318
2026-05-11	24.230	24.880	23.610	24.300	23.716	6,017,719
2026-05-08	23.000	23.950	22.880	23.880	23.306	5,211,750
2026-05-07	22.030	23.350	21.710	23.110	22.554	5,332,019
2026-05-06	21.680	22.200	21.400	21.920	21.393	3,815,629
2026-04-30	22.180	23.180	21.300	21.690	21.168	6,226,614
2026-04-29	21.310	22.490	21.030	22.400	21.861	5,114,960
2026-04-28	21.060	21.430	20.990	21.290	20.778	3,104,827
2026-04-27	21.290	21.300	20.710	21.100	20.592	3,533,849
2026-04-24	21.290	21.710	20.140	21.300	20.788	7,629,777
2026-04-23	22.900	22.980	21.700	21.830	21.305	6,151,281
2026-04-22	22.310	23.100	22.110	22.950	22.398	5,771,705
2026-04-21	21.810	22.610	21.350	22.520	21.978	5,204,053

← NewerPage 2 of 3 · 121 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.