JinGuan Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	13.380	13.490	13.360	13.400	12.575	927,606
2025-04-21	13.210	13.480	13.080	13.440	12.613	1,541,586
2025-04-18	13.110	13.290	12.960	13.200	12.387	1,350,441
2025-04-17	13.010	13.230	12.930	13.110	12.303	1,803,297
2025-04-16	13.220	13.220	12.760	13.020	12.218	1,568,695
2025-04-15	13.120	13.420	12.900	13.170	12.359	1,934,608
2025-04-14	13.100	13.300	13.010	13.080	12.275	2,076,076
2025-04-11	12.700	13.070	12.510	12.840	12.050	1,829,128
2025-04-10	12.800	12.970	12.530	12.640	11.862	2,593,285
2025-04-09	11.860	12.540	11.240	12.350	11.590	3,101,232
2025-04-08	11.820	12.380	11.770	12.100	11.355	2,657,535
2025-04-07	13.530	13.530	11.400	11.670	10.952	4,818,695
2025-04-03	14.150	14.460	13.990	14.120	13.251	1,754,261
2025-04-02	14.160	14.480	14.030	14.330	13.448	1,783,252
2025-04-01	13.830	14.350	13.830	14.170	13.298	2,016,843
2025-03-31	13.990	13.990	13.640	13.860	13.007	2,179,364
2025-03-28	14.250	14.350	14.010	14.040	13.176	1,967,826
2025-03-27	14.440	14.440	14.050	14.230	13.354	2,106,518
2025-03-26	14.250	14.550	14.140	14.450	13.560	2,845,573
2025-03-25	14.110	14.350	14.020	14.250	13.373	2,227,549
2025-03-24	14.440	14.560	13.850	14.160	13.288	3,119,170
2025-03-21	14.820	14.820	14.410	14.510	13.617	2,615,573
2025-03-20	14.930	14.950	14.710	14.820	13.908	2,877,893
2025-03-19	15.200	15.290	14.840	14.940	14.020	3,897,572
2025-03-18	14.820	15.070	14.820	15.050	14.123	3,164,948
2025-03-17	14.710	14.910	14.700	14.780	13.870	2,140,377
2025-03-14	14.640	14.740	14.410	14.710	13.804	2,672,051
2025-03-13	14.680	14.780	14.450	14.630	13.729	2,681,293
2025-03-12	14.450	14.740	14.400	14.620	13.720	3,018,420
2025-03-11	14.190	14.340	14.090	14.320	13.438	1,626,984
2025-03-10	14.200	14.350	14.120	14.270	13.392	1,748,882
2025-03-07	14.350	14.350	14.060	14.200	13.326	1,732,631
2025-03-06	14.210	14.480	14.110	14.350	13.467	3,179,548
2025-03-05	14.290	14.290	13.940	14.190	13.316	1,631,146
2025-03-04	13.940	14.280	13.810	14.220	13.345	2,081,705
2025-03-03	13.820	14.220	13.820	13.940	13.082	1,710,714
2025-02-28	14.180	14.200	13.710	13.810	12.960	2,158,353
2025-02-27	14.170	14.260	13.920	14.090	13.223	2,497,420
2025-02-26	14.060	14.310	14.010	14.170	13.298	1,914,943
2025-02-25	14.010	14.080	13.860	13.930	13.072	1,455,781
2025-02-24	14.230	14.230	13.950	14.030	13.166	1,941,340
2025-02-21	14.000	14.210	13.860	14.080	13.213	2,023,382
2025-02-20	13.890	14.000	13.780	13.990	13.129	1,532,813
2025-02-19	13.550	13.930	13.380	13.900	13.044	1,711,867
2025-02-18	13.840	14.020	13.550	13.560	12.725	1,741,881
2025-02-17	13.700	13.950	13.660	13.850	12.997	1,401,917
2025-02-14	13.700	13.800	13.590	13.670	12.828	1,270,461
2025-02-13	13.910	13.910	13.600	13.700	12.857	2,417,740
2025-02-12	13.840	14.070	13.800	14.010	13.148	1,665,584
2025-02-11	13.890	13.920	13.800	13.880	13.026	967,704
2025-02-10	13.850	13.940	13.730	13.900	13.044	1,420,839
2025-02-07	13.710	13.950	13.610	13.840	12.988	1,749,870
2025-02-06	13.510	13.720	13.440	13.710	12.866	1,610,525
2025-02-05	13.660	13.660	13.410	13.500	12.669	1,348,030
2025-01-27	13.580	13.680	13.440	13.490	12.660	1,167,317
2025-01-24	13.450	13.570	13.310	13.560	12.725	1,183,272
2025-01-23	13.480	13.630	13.390	13.400	12.575	1,467,922
2025-01-22	13.390	13.880	13.310	13.440	12.613	2,122,716
2025-01-21	13.390	13.560	13.280	13.390	12.566	1,798,813
2025-01-20	13.060	13.420	13.060	13.270	12.453	1,529,592

← NewerPage 7 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.