JinGuan Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	21.130	22.100	21.080	21.870	21.344	4,896,890
2026-04-17	21.400	21.560	20.900	21.280	20.768	3,854,993
2026-04-16	21.400	21.740	20.700	21.450	20.934	4,957,073
2026-04-15	20.810	22.060	20.690	21.270	20.758	6,639,144
2026-04-14	21.500	21.690	20.600	20.800	20.300	6,552,003
2026-04-13	20.820	21.950	20.700	21.600	21.080	7,537,384
2026-04-10	20.880	21.490	20.300	21.360	20.846	7,141,952
2026-04-09	20.500	21.550	20.220	20.800	20.300	9,629,538
2026-04-08	19.550	21.000	19.310	20.530	20.036	9,481,617
2026-04-07	18.640	19.450	18.510	19.130	18.670	4,585,733
2026-04-03	18.570	19.000	18.380	18.790	18.338	4,194,571
2026-04-02	18.930	19.300	18.410	18.640	18.192	4,873,254
2026-04-01	18.120	18.970	18.120	18.910	18.455	4,911,912
2026-03-31	18.540	18.640	17.910	17.940	17.509	4,120,907
2026-03-30	18.680	18.900	18.120	18.590	18.143	3,705,580
2026-03-27	18.050	19.310	17.960	19.130	18.670	4,625,753
2026-03-26	18.550	18.560	18.000	18.190	17.752	2,524,713
2026-03-25	18.200	18.720	18.100	18.540	18.094	3,274,357
2026-03-24	17.590	18.110	17.200	18.110	17.674	3,893,744
2026-03-23	17.900	18.140	16.900	17.020	16.611	4,880,792
2026-03-20	18.580	18.960	18.150	18.150	17.713	4,011,706
2026-03-19	18.910	19.050	18.480	18.580	18.133	3,556,741
2026-03-18	18.000	19.210	18.000	19.180	18.719	5,327,856
2026-03-17	18.850	19.080	17.980	17.990	17.557	5,069,044
2026-03-16	19.280	19.460	18.670	18.830	18.377	5,656,674
2026-03-13	19.370	19.930	19.080	19.480	19.011	7,321,630
2026-03-12	19.660	19.880	19.100	19.240	18.777	5,320,644
2026-03-11	19.980	19.980	19.460	19.660	19.187	5,221,412
2026-03-10	19.520	20.010	19.210	19.900	19.421	6,274,731
2026-03-09	19.000	19.560	18.980	19.520	19.050	6,571,403
2026-03-06	18.690	19.580	18.600	19.360	18.894	7,477,904
2026-03-05	18.330	19.020	18.330	18.790	18.338	6,447,301
2026-03-04	17.550	18.430	17.500	18.080	17.645	4,878,709
2026-03-03	18.290	18.780	17.810	17.830	17.401	6,271,311
2026-03-02	18.310	18.590	17.900	18.250	17.811	5,553,489
2026-02-27	18.500	18.600	18.200	18.520	18.075	4,124,116
2026-02-26	18.450	18.830	18.400	18.780	18.328	3,907,922
2026-02-25	18.460	18.570	18.250	18.390	17.948	2,856,567
2026-02-24	17.900	18.550	17.900	18.370	17.928	4,633,739
2026-02-13	18.190	18.200	17.870	17.870	17.440	2,648,349
2026-02-12	18.030	18.390	17.740	18.190	17.752	3,443,784
2026-02-11	18.250	18.590	18.000	18.030	17.596	3,244,061
2026-02-10	18.040	18.280	17.950	18.070	17.635	3,110,424
2026-02-09	18.090	18.140	17.910	18.060	17.626	3,087,090
2026-02-06	17.570	18.200	17.490	17.960	17.528	4,371,291
2026-02-05	18.080	18.200	17.560	17.620	17.196	4,170,346
2026-02-04	18.000	18.490	17.910	18.160	17.723	4,973,898
2026-02-03	17.800	18.150	17.610	18.140	17.704	6,151,330
2026-02-02	17.630	18.380	17.630	17.830	17.401	7,403,909
2026-01-30	17.160	17.570	16.920	17.500	17.079	3,602,060
2026-01-29	17.440	17.580	16.980	17.160	16.747	3,570,714
2026-01-28	17.600	17.730	17.280	17.350	16.933	3,887,185
2026-01-27	17.750	17.790	16.950	17.600	17.177	4,716,124
2026-01-26	18.110	18.110	17.500	17.650	17.225	6,159,325
2026-01-23	17.740	18.200	17.710	18.050	17.616	4,978,110
2026-01-22	17.840	18.080	17.570	17.740	17.313	4,339,998
2026-01-21	17.850	17.970	17.320	17.820	17.391	5,948,530
2026-01-20	18.050	18.170	17.720	17.830	17.401	7,534,009
2026-01-19	17.700	18.300	17.420	18.200	17.762	9,782,288
2026-01-16	18.490	18.590	17.320	17.320	16.903	11,302,962

← NewerPage 3 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.