JinGuan Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	20.570	21.600	19.610	21.180	21.180	11,685,658
2026-10-16	19.500	21.060	19.200	20.540	20.540	13,229,883
2026-10-15	19.070	20.100	18.960	19.060	19.060	8,371,310
2026-10-14	21.500	21.500	19.730	20.110	20.110	12,543,356
2026-10-13	20.100	22.750	19.900	21.300	21.300	26,811,950
2026-10-12	18.800	21.180	18.800	21.180	21.180	22,830,537
2026-10-09	18.160	18.570	17.220	17.650	17.650	8,209,233
2026-10-08	18.710	18.890	17.680	18.230	18.230	6,868,554
2026-09-30	18.200	18.970	17.930	18.700	18.700	6,842,194
2026-09-29	16.900	18.330	16.550	18.270	18.270	8,923,297
2026-09-28	16.760	17.250	16.080	16.900	16.900	3,534,981
2026-09-24	16.260	17.210	16.190	16.680	16.680	3,147,604
2026-09-23	16.400	16.500	16.180	16.290	16.290	1,423,603
2026-09-22	16.630	16.720	16.310	16.400	16.400	2,338,902
2026-09-21	16.010	16.960	15.850	16.570	16.570	3,573,072
2026-09-18	15.500	16.180	15.450	15.920	15.920	2,623,007
2026-09-17	15.300	15.550	15.180	15.400	15.400	1,245,024
2026-09-16	15.150	15.570	15.060	15.430	15.430	1,481,680
2026-09-15	15.700	15.780	15.000	15.200	15.200	2,556,650
2026-09-14	15.260	15.740	15.050	15.690	15.690	1,836,603
2026-09-11	15.500	15.500	14.950	15.280	15.280	1,650,977
2026-09-10	16.000	16.100	15.510	15.560	15.560	1,825,783
2026-09-09	16.050	16.240	16.000	16.010	16.010	1,327,545
2026-09-08	16.120	16.190	15.930	16.050	16.050	1,305,795
2026-09-07	15.980	16.200	15.830	16.100	16.100	1,312,682
2026-09-04	16.170	16.540	15.850	15.980	15.980	2,120,978
2026-09-03	16.600	16.670	16.060	16.260	16.260	2,596,551
2026-09-02	15.950	16.650	15.710	16.510	16.510	3,173,331
2026-09-01	16.000	16.260	15.810	16.080	16.080	2,302,170
2026-08-31	15.610	16.070	15.500	16.030	16.030	2,375,901
2026-08-28	15.450	15.760	15.420	15.680	15.680	2,022,298
2026-08-27	15.410	15.680	15.320	15.460	15.460	2,104,833
2026-08-26	15.620	16.090	15.210	15.490	15.490	3,702,913
2026-08-25	15.770	16.220	15.600	16.120	16.120	2,456,541
2026-08-24	16.110	16.430	15.520	15.720	15.720	1,717,146
2026-08-21	15.910	16.310	15.800	16.140	16.140	2,265,806
2026-08-20	15.830	16.230	15.650	16.100	16.100	2,437,761
2026-08-19	16.310	16.450	15.530	15.610	15.610	3,432,309
2026-08-18	17.490	17.530	16.440	16.500	16.500	4,478,422
2026-08-17	17.090	18.440	16.870	17.490	17.490	7,016,090
2026-08-14	17.110	17.480	16.380	16.710	16.710	4,729,081
2026-08-13	15.840	17.680	15.840	16.550	16.550	6,968,974
2026-08-12	15.740	16.000	15.500	15.890	15.890	1,335,211
2026-08-11	15.900	16.010	15.660	15.820	15.820	2,206,788
2026-08-10	15.700	15.950	15.510	15.920	15.920	2,155,345
2026-08-07	15.550	15.690	15.320	15.580	15.580	3,401,457
2026-08-06	15.690	15.800	15.300	15.640	15.640	2,136,249
2026-08-05	15.540	15.790	15.480	15.690	15.690	3,289,310
2026-08-04	15.360	15.720	15.210	15.470	15.470	2,925,165
2026-08-03	14.860	15.310	14.770	15.290	15.290	2,109,583
2026-07-31	14.540	15.030	14.540	14.820	14.820	2,240,156
2026-07-30	14.630	14.890	14.220	14.430	14.430	2,602,692
2026-07-29	14.540	14.780	14.200	14.680	14.680	2,704,073
2026-07-28	14.690	15.080	14.410	14.500	14.500	2,278,719
2026-07-27	14.620	14.890	14.550	14.840	14.840	2,228,557
2026-07-24	14.710	14.760	14.170	14.620	14.620	2,316,900
2026-07-23	13.910	14.950	13.900	14.950	14.950	3,073,448
2026-07-22	14.590	14.590	13.720	13.910	13.910	2,106,028
2026-07-21	14.520	14.610	13.480	14.390	14.390	3,457,243
2026-07-20	15.200	15.530	14.300	14.610	14.610	2,922,938

Page 1 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.