JinGuan Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	12.970	13.070	12.850	12.960	12.162	723,256
2025-01-16	13.130	13.190	12.920	12.960	12.162	1,258,266
2025-01-15	13.120	13.120	12.890	13.030	12.228	1,165,373
2025-01-14	12.390	13.010	12.310	12.990	12.190	1,406,441
2025-01-13	12.290	12.470	12.060	12.310	11.552	952,839
2025-01-10	12.890	13.020	12.440	12.440	11.674	1,152,587
2025-01-09	12.930	12.990	12.690	12.900	12.106	1,038,530
2025-01-08	12.960	13.020	12.500	12.950	12.153	1,560,161
2025-01-07	12.660	12.980	12.640	12.960	12.162	1,536,637
2025-01-06	12.600	12.800	12.220	12.580	11.806	1,054,489
2025-01-03	13.150	13.280	12.620	12.690	11.909	1,862,873
2025-01-02	13.500	13.650	13.010	13.140	12.331	1,898,794
2024-12-31	13.870	13.950	13.500	13.560	12.725	1,819,600
2024-12-30	13.840	13.980	13.510	13.830	12.979	1,523,964
2024-12-27	13.850	14.090	13.710	13.830	12.979	1,999,872
2024-12-26	13.460	13.850	13.410	13.750	12.904	1,562,287
2024-12-25	13.790	13.800	13.350	13.480	12.650	1,929,371
2024-12-24	13.670	13.940	13.590	13.790	12.941	1,386,327
2024-12-23	14.140	14.180	13.550	13.630	12.791	2,206,300
2024-12-20	13.850	14.260	13.800	14.080	13.213	1,332,640
2024-12-19	13.660	13.930	13.600	13.920	13.063	1,868,354
2024-12-18	13.840	14.000	13.580	13.770	12.922	1,886,522
2024-12-17	14.400	14.490	13.710	13.840	12.988	2,985,373
2024-12-16	14.480	14.690	14.320	14.400	13.514	1,715,014
2024-12-13	14.830	14.830	14.460	14.480	13.589	1,905,512
2024-12-12	14.730	14.840	14.610	14.830	13.917	1,832,946
2024-12-11	14.650	14.740	14.580	14.710	13.804	2,038,601
2024-12-10	15.200	15.270	14.520	14.570	13.673	3,895,176
2024-12-09	14.580	14.680	14.470	14.680	13.776	2,136,313
2024-12-06	14.450	14.560	14.260	14.550	13.654	2,072,857
2024-12-05	14.180	14.540	14.180	14.440	13.551	2,500,100
2024-12-04	14.480	14.480	14.110	14.200	13.326	1,960,873
2024-12-03	14.470	14.540	14.360	14.460	13.570	2,032,665
2024-12-02	14.360	14.450	14.220	14.430	13.542	2,096,253
2024-11-29	14.080	14.320	13.920	14.290	13.410	2,092,597
2024-11-28	14.170	14.260	14.000	14.060	13.194	1,734,321
2024-11-27	13.720	14.220	13.600	14.200	13.326	2,469,807
2024-11-26	14.420	14.470	14.000	14.050	13.185	1,757,107
2024-11-25	13.980	14.320	13.820	14.280	13.401	2,181,080
2024-11-22	14.620	14.630	13.900	13.900	13.044	3,146,278
2024-11-21	14.370	14.740	14.370	14.580	13.682	2,626,953
2024-11-20	14.360	14.600	14.360	14.580	13.682	2,905,166
2024-11-19	13.980	14.370	13.910	14.350	13.467	2,190,641
2024-11-18	14.350	14.460	13.860	13.950	13.091	2,905,107
2024-11-15	14.630	14.890	14.290	14.390	13.504	3,391,576
2024-11-14	15.580	15.760	14.700	14.760	13.851	5,912,197
2024-11-13	14.720	15.400	14.480	15.290	14.349	5,294,332
2024-11-12	15.190	15.250	14.720	14.800	13.889	5,950,825
2024-11-11	14.500	15.100	14.500	15.100	14.170	5,503,642
2024-11-08	14.720	14.870	14.400	14.590	13.692	5,930,581
2024-11-07	14.210	14.620	14.180	14.550	13.654	4,671,230
2024-11-06	14.320	14.580	14.220	14.280	13.401	4,846,162
2024-11-05	14.120	14.390	14.110	14.340	13.457	6,545,744
2024-11-04	13.890	14.240	13.810	14.190	13.316	2,215,204
2024-11-01	14.130	14.480	13.750	13.800	12.950	2,927,263
2024-10-31	14.000	14.180	13.890	14.110	13.241	2,657,428
2024-10-30	14.200	14.440	13.730	14.060	13.194	3,142,063
2024-10-29	14.800	14.870	14.190	14.220	13.345	3,880,832
2024-10-28	14.820	14.890	14.620	14.740	13.833	4,246,307
2024-10-25	14.730	14.920	14.530	14.810	13.898	6,651,800

← NewerPage 8 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.