JinGuan Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	14.950	15.270	14.950	15.180	14.815	3,486,709
2025-07-18	14.790	14.860	14.650	14.780	14.425	1,533,108
2025-07-17	14.820	14.870	14.700	14.760	14.405	1,639,855
2025-07-16	14.700	14.820	14.560	14.760	14.405	1,731,889
2025-07-15	14.700	14.890	14.490	14.620	14.268	2,015,433
2025-07-14	14.530	14.810	14.500	14.790	14.434	2,348,713
2025-07-11	14.750	14.750	14.330	14.500	14.151	2,343,267
2025-07-10	14.740	14.740	14.490	14.600	14.249	1,716,022
2025-07-09	14.760	14.940	14.680	14.740	14.385	2,584,529
2025-07-08	14.750	14.810	14.560	14.770	14.415	2,240,035
2025-07-07	14.300	14.670	14.240	14.630	14.278	2,128,589
2025-07-04	14.490	14.560	14.240	14.310	13.966	1,442,024
2025-07-03	14.420	14.730	14.280	14.490	14.141	2,432,143
2025-07-02	14.350	14.400	14.250	14.380	14.034	1,539,150
2025-07-01	14.380	14.450	14.290	14.350	14.005	1,554,128
2025-06-30	14.320	14.430	14.170	14.380	14.034	1,788,896
2025-06-27	14.170	14.280	14.130	14.250	13.907	1,518,807
2025-06-26	14.200	14.260	14.090	14.160	13.819	2,044,017
2025-06-25	14.280	14.280	14.060	14.150	13.810	2,106,335
2025-06-24	13.860	14.150	13.810	14.140	13.800	1,923,766
2025-06-23	13.460	13.820	13.420	13.820	13.488	1,079,844
2025-06-20	13.610	13.860	13.550	13.580	13.253	1,010,446
2025-06-19	13.880	14.000	13.560	13.630	13.302	1,472,109
2025-06-18	14.050	14.050	13.860	13.940	13.605	1,152,461
2025-06-17	14.110	14.130	13.920	14.000	13.663	1,262,424
2025-06-16	14.010	14.210	13.930	14.100	13.761	1,497,694
2025-06-13	14.030	14.170	13.930	13.930	13.595	1,381,950
2025-06-12	14.180	14.190	13.920	14.130	13.790	1,357,589
2025-06-11	14.100	14.200	14.040	14.070	13.732	1,616,845
2025-06-10	14.160	14.230	13.930	14.050	13.712	2,341,153
2025-06-09	14.100	14.240	14.080	14.160	13.819	1,264,764
2025-06-06	13.960	14.120	13.850	14.100	13.761	1,963,876
2025-06-05	13.910	14.010	13.740	13.880	13.546	1,932,612
2025-06-04	14.140	14.430	14.140	14.310	13.429	1,833,682
2025-06-03	13.900	14.230	13.890	14.220	13.345	1,496,058
2025-05-30	14.060	14.140	13.860	13.960	13.101	1,389,755
2025-05-29	14.000	14.170	13.960	14.120	13.251	1,535,836
2025-05-28	14.200	14.200	13.880	13.930	13.072	1,081,974
2025-05-27	13.960	14.060	13.800	14.050	13.185	1,175,934
2025-05-26	13.940	13.950	13.710	13.950	13.091	912,350
2025-05-23	13.860	14.060	13.720	13.750	12.904	1,643,869
2025-05-22	14.100	14.250	13.860	13.890	13.035	1,639,315
2025-05-21	14.240	14.290	14.050	14.100	13.232	1,272,505
2025-05-20	14.100	14.260	14.000	14.240	13.363	1,592,890
2025-05-19	14.030	14.130	13.890	14.070	13.204	1,246,014
2025-05-16	13.860	14.110	13.860	13.990	13.129	1,676,229
2025-05-15	13.880	14.100	13.820	13.920	13.063	1,195,942
2025-05-14	14.030	14.180	13.880	13.960	13.101	1,478,547
2025-05-13	14.210	14.330	14.040	14.060	13.194	1,233,209
2025-05-12	14.120	14.260	14.070	14.140	13.270	1,279,953
2025-05-09	14.320	14.340	14.060	14.090	13.223	1,187,453
2025-05-08	14.010	14.350	13.980	14.250	13.373	1,837,046
2025-05-07	14.250	14.290	13.990	14.130	13.260	1,540,794
2025-05-06	13.800	14.040	13.740	14.030	13.166	2,129,777
2025-04-30	13.740	13.760	13.520	13.620	12.782	1,622,361
2025-04-29	13.460	13.770	13.360	13.610	12.772	1,094,881
2025-04-28	13.510	13.550	13.330	13.460	12.631	1,333,632
2025-04-25	13.600	13.630	13.400	13.490	12.660	1,271,693
2025-04-24	13.860	13.860	13.410	13.530	12.697	1,826,165
2025-04-23	13.470	13.720	13.430	13.670	12.828	1,204,655

← NewerPage 6 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.