JinGuan Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	15.250	15.550	14.720	15.180	13.093	3,626,616
2022-01-27	15.170	15.510	14.710	14.820	12.782	4,024,736
2022-01-26	14.400	15.940	14.400	15.300	13.196	5,343,214
2022-01-25	15.000	15.150	14.180	14.350	12.377	2,800,397
2022-01-24	15.140	15.680	14.930	15.020	12.955	3,230,475
2022-01-21	14.930	15.710	14.880	15.200	13.110	4,481,902
2022-01-20	15.580	16.180	14.780	14.850	12.808	6,060,026
2022-01-19	15.700	16.720	15.520	15.990	13.792	6,677,412
2022-01-18	15.670	16.680	15.080	15.910	13.723	10,023,212
2022-01-17	15.910	16.200	15.550	15.770	13.602	6,187,449
2022-01-14	15.570	16.360	15.570	15.820	13.645	9,052,292
2022-01-13	17.050	17.480	15.490	16.400	14.145	16,626,516
2022-01-12	13.890	16.250	13.880	16.250	14.016	11,805,658
2022-01-11	13.500	13.730	13.450	13.540	11.678	883,922
2022-01-10	13.310	13.580	13.170	13.490	11.635	966,635
2022-01-07	13.680	13.770	13.280	13.300	11.471	1,273,362
2022-01-06	13.510	13.840	13.420	13.710	11.825	1,426,886
2022-01-05	13.860	13.930	13.350	13.510	11.653	1,693,916
2022-01-04	13.780	13.930	13.620	13.870	11.963	1,371,730
2021-12-31	13.930	13.990	13.640	13.640	11.765	1,458,524
2021-12-30	13.530	13.850	13.530	13.660	11.782	1,415,028
2021-12-29	13.680	13.680	13.410	13.480	11.627	974,970
2021-12-28	13.680	13.720	13.510	13.650	11.773	1,044,270
2021-12-27	13.550	13.800	13.400	13.600	11.730	1,809,617
2021-12-24	14.850	14.890	13.820	13.840	11.937	2,999,606
2021-12-23	15.180	15.190	14.730	14.850	12.808	2,025,994
2021-12-22	15.550	15.670	15.020	15.100	13.024	2,898,893
2021-12-21	14.960	16.010	14.740	15.480	13.352	5,364,744
2021-12-20	14.800	14.980	14.460	14.510	12.515	3,170,539
2021-12-17	15.300	15.860	14.780	15.180	13.093	3,791,359
2021-12-16	15.000	16.180	14.700	15.360	13.248	4,604,773
2021-12-15	14.140	15.440	14.140	14.780	12.748	3,314,354
2021-12-14	14.280	14.360	14.120	14.200	12.248	826,247
2021-12-13	14.110	14.350	14.030	14.180	12.230	838,580
2021-12-10	14.330	14.360	14.180	14.220	12.265	830,147
2021-12-09	14.700	14.700	14.320	14.400	12.420	846,114
2021-12-08	14.310	14.620	14.310	14.430	12.446	907,235
2021-12-07	14.930	14.950	14.340	14.420	12.437	1,365,513
2021-12-06	15.590	15.590	14.700	14.710	12.688	1,621,379
2021-12-03	15.580	15.700	15.260	15.300	13.196	1,866,229
2021-12-02	16.000	16.090	15.390	15.470	13.343	2,416,894
2021-12-01	16.110	16.320	15.850	16.200	13.973	2,607,605
2021-11-30	16.090	16.690	15.550	16.300	14.059	3,291,751
2021-11-29	15.070	16.240	14.880	15.900	13.714	3,951,508
2021-11-26	15.430	15.920	15.260	15.420	13.300	3,040,743
2021-11-25	15.060	15.950	14.880	15.500	13.369	3,533,448
2021-11-24	15.230	15.240	14.610	14.880	12.834	1,932,255
2021-11-23	14.610	15.480	14.340	14.990	12.929	4,027,812
2021-11-22	14.400	14.700	14.280	14.510	12.515	1,675,276
2021-11-19	14.450	14.720	14.120	14.500	12.506	1,815,676
2021-11-18	14.370	14.480	14.070	14.090	12.153	1,566,145
2021-11-17	13.550	14.510	13.550	14.420	12.437	3,146,334
2021-11-16	14.000	14.060	13.560	13.620	11.747	2,012,736
2021-11-15	13.900	14.770	13.820	13.970	12.049	3,879,424
2021-11-12	13.000	13.760	12.960	13.650	11.773	3,095,620
2021-11-11	12.810	13.050	12.770	13.000	11.213	1,166,864
2021-11-10	12.680	12.910	12.640	12.860	11.092	920,963
2021-11-09	12.600	13.020	12.580	12.790	11.032	1,181,639
2021-11-08	12.850	12.900	12.440	12.640	10.902	1,164,182
2021-11-05	12.380	12.770	12.380	12.650	10.911	1,452,333

← NewerPage 20 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.