JinGuan Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	17.110	17.470	16.990	17.250	16.835	5,038,311
2026-01-14	17.160	17.610	16.830	17.280	16.864	10,228,042
2026-01-13	16.690	17.980	16.410	17.450	17.030	10,880,057
2026-01-12	16.560	16.730	16.390	16.620	16.220	3,969,902
2026-01-09	16.380	16.490	16.180	16.420	16.025	3,957,284
2026-01-08	16.240	16.510	16.180	16.340	15.947	3,234,691
2026-01-07	16.010	16.420	15.990	16.240	15.849	3,911,821
2026-01-06	15.880	16.070	15.800	16.010	15.625	2,577,914
2026-01-05	15.670	15.970	15.660	15.880	15.498	3,109,237
2025-12-31	15.720	15.780	15.480	15.590	15.215	2,030,942
2025-12-30	15.800	15.900	15.660	15.670	15.293	2,274,730
2025-12-29	15.940	16.000	15.750	15.870	15.488	2,408,845
2025-12-26	16.150	16.180	15.880	15.990	15.605	2,960,686
2025-12-25	15.890	16.100	15.800	16.050	15.664	2,430,842
2025-12-24	15.820	16.050	15.680	15.820	15.440	2,566,761
2025-12-23	15.930	15.950	15.510	15.870	15.488	2,563,936
2025-12-22	15.820	15.980	15.630	15.790	15.410	2,878,406
2025-12-19	15.590	15.780	15.560	15.720	15.342	3,190,498
2025-12-18	15.390	15.730	15.310	15.500	15.127	2,554,457
2025-12-17	15.660	15.730	15.110	15.500	15.127	4,758,039
2025-12-16	16.080	16.250	15.590	15.710	15.332	2,859,577
2025-12-15	15.960	16.260	15.870	15.990	15.605	3,904,842
2025-12-12	15.500	16.150	15.480	15.890	15.508	4,425,715
2025-12-11	15.760	15.910	15.460	15.500	15.127	2,696,817
2025-12-10	15.850	15.970	15.670	15.760	15.381	1,984,448
2025-12-09	16.110	16.180	15.880	15.950	15.566	2,153,904
2025-12-08	16.220	16.270	16.030	16.110	15.723	2,417,547
2025-12-05	15.710	16.130	15.560	16.110	15.723	2,957,954
2025-12-04	16.010	16.010	15.600	15.640	15.264	2,601,082
2025-12-03	16.050	16.050	15.790	15.980	15.596	2,572,998
2025-12-02	16.090	16.090	15.800	15.990	15.605	2,247,163
2025-12-01	16.170	16.420	16.000	16.060	15.674	3,340,723
2025-11-28	15.850	16.250	15.800	16.170	15.781	2,536,414
2025-11-27	15.640	16.050	15.600	15.850	15.469	2,535,173
2025-11-26	16.070	16.160	15.600	15.680	15.303	3,260,715
2025-11-25	15.880	16.250	15.800	16.050	15.664	4,082,573
2025-11-24	15.690	15.850	15.450	15.770	15.391	3,314,140
2025-11-21	16.350	16.470	15.420	15.540	15.166	5,970,920
2025-11-20	16.670	16.770	16.360	16.510	16.113	4,467,656
2025-11-19	17.380	17.380	16.550	16.620	16.220	7,538,725
2025-11-18	17.410	17.450	17.120	17.350	16.933	5,260,068
2025-11-17	17.650	17.830	17.170	17.250	16.835	5,763,772
2025-11-14	17.580	18.190	17.420	17.650	17.225	7,994,822
2025-11-13	17.570	17.890	17.420	17.600	17.177	8,439,547
2025-11-12	17.860	18.040	17.510	17.730	17.304	7,805,137
2025-11-11	18.510	18.760	18.000	18.070	17.635	10,603,525
2025-11-10	18.220	18.950	17.700	18.570	18.123	17,944,436
2025-11-07	18.530	18.900	18.160	18.300	17.860	14,295,147
2025-11-06	19.610	19.960	18.400	18.620	18.172	25,689,350
2025-11-05	16.320	19.570	16.100	19.570	19.099	22,098,937
2025-11-04	16.190	16.480	15.930	16.310	15.918	3,401,355
2025-11-03	16.100	16.210	15.980	16.100	15.713	2,479,987
2025-10-31	15.650	15.980	15.650	15.920	15.537	2,500,640
2025-10-30	15.780	16.020	15.640	15.640	15.264	2,487,268
2025-10-29	15.970	16.040	15.730	15.870	15.488	3,144,235
2025-10-28	15.600	16.000	15.600	15.930	15.547	2,860,614
2025-10-27	15.800	15.880	15.460	15.720	15.342	3,127,377
2025-10-24	15.650	15.810	15.610	15.770	15.391	2,431,679
2025-10-23	15.560	15.780	15.380	15.670	15.293	2,367,529
2025-10-22	15.630	15.860	15.600	15.630	15.254	2,383,660

← NewerPage 4 of 21 · 1,215 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.