JinGuan Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	15.680	15.830	15.570	15.750	15.371	2,447,447
2025-10-20	15.450	15.830	15.260	15.570	15.196	3,248,661
2025-10-17	16.100	16.190	15.260	15.260	14.893	4,468,471
2025-10-16	15.990	16.460	15.880	15.940	15.557	6,614,040
2025-10-15	15.230	15.820	15.230	15.740	15.361	3,748,568
2025-10-14	15.480	15.650	15.260	15.370	15.000	2,244,823
2025-10-13	15.110	15.480	14.680	15.450	15.078	3,084,316
2025-10-10	15.330	15.570	15.120	15.570	15.196	3,422,202
2025-10-09	15.340	15.420	15.230	15.330	14.961	1,966,206
2025-09-30	15.190	15.430	15.050	15.340	14.971	1,863,081
2025-09-29	15.060	15.280	14.860	15.130	14.766	1,639,481
2025-09-26	15.100	15.240	14.880	15.060	14.698	1,180,832
2025-09-25	15.120	15.380	14.970	15.060	14.698	1,905,176
2025-09-24	14.820	15.240	14.640	15.080	14.717	2,514,598
2025-09-23	14.830	14.970	14.310	14.830	14.473	2,557,648
2025-09-22	15.060	15.150	14.740	14.910	14.551	1,702,763
2025-09-19	15.070	15.220	14.910	14.940	14.581	1,673,615
2025-09-18	15.500	15.540	14.970	15.150	14.786	2,211,844
2025-09-17	15.260	15.550	15.200	15.460	15.088	1,807,189
2025-09-16	15.040	15.340	14.880	15.340	14.971	1,951,360
2025-09-15	15.200	15.240	15.000	15.000	14.639	1,581,057
2025-09-12	15.410	15.430	15.170	15.180	14.815	1,385,306
2025-09-11	15.190	15.340	15.000	15.340	14.971	1,399,718
2025-09-10	15.270	15.310	15.000	15.150	14.786	1,150,251
2025-09-09	15.430	15.510	15.070	15.240	14.873	1,979,368
2025-09-08	15.170	15.480	15.120	15.450	15.078	2,381,332
2025-09-05	14.800	15.200	14.800	15.120	14.756	2,373,987
2025-09-04	14.660	15.060	14.610	14.810	14.454	2,520,532
2025-09-03	15.010	15.070	14.600	14.660	14.307	1,754,695
2025-09-02	15.220	15.310	14.670	15.010	14.649	2,906,832
2025-09-01	15.010	15.470	15.010	15.220	14.854	2,188,418
2025-08-29	15.360	15.500	15.080	15.220	14.854	2,323,896
2025-08-28	15.600	15.780	14.810	15.390	15.020	4,038,307
2025-08-27	16.110	16.110	15.500	15.510	15.137	3,747,938
2025-08-26	15.990	16.190	15.860	16.110	15.723	3,129,597
2025-08-25	16.390	16.410	15.890	15.930	15.547	4,017,421
2025-08-22	15.940	16.340	15.640	16.310	15.918	4,080,446
2025-08-21	16.020	16.300	15.930	16.100	15.713	2,385,598
2025-08-20	15.990	16.030	15.860	16.000	15.615	1,349,978
2025-08-19	15.950	16.030	15.730	16.000	15.615	2,189,022
2025-08-18	15.750	15.950	15.730	15.840	15.459	2,700,224
2025-08-15	15.580	15.770	15.580	15.710	15.332	1,968,615
2025-08-14	16.030	16.050	15.500	15.580	15.205	2,171,679
2025-08-13	16.080	16.150	15.930	16.010	15.625	1,695,038
2025-08-12	16.150	16.320	15.890	16.000	15.615	1,994,986
2025-08-11	15.950	16.170	15.810	16.150	15.762	2,950,273
2025-08-08	15.780	15.900	15.610	15.870	15.488	1,784,519
2025-08-07	15.830	15.830	15.610	15.730	15.352	1,560,171
2025-08-06	15.840	15.840	15.650	15.770	15.391	1,617,439
2025-08-05	15.540	15.740	15.540	15.730	15.352	1,936,336
2025-08-04	15.360	15.570	15.210	15.520	15.147	1,981,171
2025-08-01	15.130	15.480	14.980	15.370	15.000	2,421,271
2025-07-31	15.300	15.350	14.950	15.060	14.698	1,923,688
2025-07-30	15.430	15.430	15.130	15.210	14.844	2,187,661
2025-07-29	15.420	15.470	15.220	15.410	15.039	1,882,384
2025-07-28	15.380	15.430	15.170	15.420	15.049	1,836,083
2025-07-25	15.240	15.310	15.110	15.220	14.854	2,055,770
2025-07-24	15.350	15.390	15.190	15.240	14.873	2,554,831
2025-07-23	15.910	15.910	15.190	15.240	14.873	4,313,332
2025-07-22	15.550	15.740	15.160	15.630	15.254	5,751,649

← NewerPage 5 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.