JinGuan Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	14.690	14.980	14.510	14.980	14.058	2,955,967
2024-10-23	14.620	14.860	14.480	14.700	13.795	3,241,210
2024-10-22	14.580	14.680	14.370	14.620	13.720	2,162,914
2024-10-21	14.450	14.760	14.180	14.560	13.664	3,337,055
2024-10-18	14.000	14.660	13.920	14.440	13.551	2,826,658
2024-10-17	14.070	14.320	13.960	14.010	13.148	1,929,498
2024-10-16	13.910	14.170	13.560	14.070	13.204	1,924,664
2024-10-15	14.360	14.440	13.940	13.980	13.119	2,407,732
2024-10-14	14.380	14.480	13.730	14.290	13.410	2,652,939
2024-10-11	15.130	15.150	14.080	14.160	13.288	2,759,496
2024-10-10	15.500	15.690	14.810	15.000	14.077	3,507,688
2024-10-09	16.330	16.990	15.080	15.200	14.264	4,938,278
2024-10-08	17.350	17.370	15.090	16.840	15.803	8,616,593
2024-09-30	13.900	15.070	13.560	14.820	13.908	4,981,996
2024-09-27	12.790	13.300	12.730	13.240	12.425	1,907,133
2024-09-26	12.270	12.670	12.260	12.670	11.890	1,637,125
2024-09-25	12.400	12.730	12.290	12.320	11.562	1,855,120
2024-09-24	12.330	12.330	11.850	12.300	11.543	1,678,258
2024-09-23	11.780	12.040	11.720	11.930	11.196	1,353,574
2024-09-20	11.900	11.970	11.740	11.780	11.055	1,337,349
2024-09-19	11.890	12.000	11.740	11.890	11.158	1,186,335
2024-09-18	11.810	11.990	11.680	11.820	11.092	1,748,606
2024-09-13	12.180	12.200	11.810	11.810	11.083	1,649,548
2024-09-12	12.260	12.550	12.020	12.190	11.440	1,917,217
2024-09-11	12.060	12.660	11.900	12.400	11.637	2,305,541
2024-09-10	12.100	12.200	11.810	12.140	11.393	951,806
2024-09-09	12.030	12.040	11.790	11.880	11.149	970,962
2024-09-06	12.260	12.280	11.870	11.900	11.167	1,147,929
2024-09-05	12.240	12.370	12.190	12.290	11.533	1,022,534
2024-09-04	12.210	12.320	12.080	12.180	11.430	954,766
2024-09-03	12.280	12.420	12.180	12.310	11.552	919,784
2024-09-02	12.640	12.670	12.250	12.280	11.524	1,309,308
2024-08-30	12.350	12.730	12.320	12.550	11.777	1,702,552
2024-08-29	12.300	12.480	12.070	12.390	11.627	1,231,313
2024-08-28	11.960	12.380	11.850	12.190	11.440	1,203,075
2024-08-27	11.960	12.100	11.950	11.960	11.224	1,109,838
2024-08-26	11.880	12.150	11.880	12.080	11.336	1,323,722
2024-08-23	12.230	12.290	11.730	11.980	11.243	2,042,816
2024-08-22	12.400	12.630	12.100	12.120	11.374	2,575,230
2024-08-21	11.900	12.100	11.800	12.040	11.299	1,181,128
2024-08-20	12.050	12.140	11.850	11.940	11.205	968,536
2024-08-19	12.200	12.390	11.970	11.990	11.252	1,275,641
2024-08-16	12.390	12.400	12.220	12.260	11.505	826,820
2024-08-15	12.390	12.470	12.120	12.360	11.599	1,052,619
2024-08-14	12.500	12.600	12.290	12.330	11.571	988,789
2024-08-13	12.310	12.530	12.290	12.460	11.693	1,096,122
2024-08-12	12.530	12.570	12.300	12.390	11.627	1,169,137
2024-08-09	12.390	12.690	12.350	12.390	11.627	1,491,274
2024-08-08	12.880	12.880	12.260	12.400	11.637	2,157,216
2024-08-07	12.520	13.060	12.520	12.860	12.068	2,413,112
2024-08-06	12.150	12.480	12.150	12.410	11.646	1,516,741
2024-08-05	12.680	12.750	12.020	12.090	11.346	2,433,110
2024-08-02	12.900	13.140	12.800	12.840	12.050	1,533,423
2024-08-01	13.000	13.160	12.880	13.000	12.200	1,617,622
2024-07-31	12.530	13.040	12.510	13.010	12.209	2,151,165
2024-07-30	12.560	12.750	12.420	12.560	11.787	1,117,302
2024-07-29	12.700	12.760	12.520	12.600	11.824	1,720,307
2024-07-26	12.410	12.650	12.410	12.560	11.787	1,524,469
2024-07-25	12.300	12.610	12.300	12.340	11.580	1,903,959
2024-07-24	12.720	12.850	12.300	12.490	11.721	2,463,142

← NewerPage 9 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.