Jilin Jinguan Electric Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.330 | 3.390 | 3.320 | 3.370 | 3.370 | 5,937,100 |
| 2024-07-25 | 3.230 | 3.330 | 3.200 | 3.310 | 3.310 | 6,092,607 |
| 2024-07-24 | 3.330 | 3.360 | 3.240 | 3.240 | 3.240 | 7,388,118 |
| 2024-07-23 | 3.380 | 3.420 | 3.330 | 3.330 | 3.330 | 8,078,900 |
| 2024-07-22 | 3.360 | 3.410 | 3.340 | 3.360 | 3.360 | 8,322,400 |
| 2024-07-19 | 3.330 | 3.340 | 3.250 | 3.300 | 3.300 | 6,701,785 |
| 2024-07-18 | 3.300 | 3.340 | 3.200 | 3.320 | 3.320 | 8,586,573 |
| 2024-07-17 | 3.370 | 3.390 | 3.330 | 3.340 | 3.340 | 6,768,200 |
| 2024-07-16 | 3.340 | 3.400 | 3.330 | 3.350 | 3.350 | 6,371,600 |
| 2024-07-15 | 3.450 | 3.490 | 3.370 | 3.370 | 3.370 | 11,645,700 |
| 2024-07-12 | 3.440 | 3.580 | 3.420 | 3.530 | 3.530 | 19,282,162 |
| 2024-07-11 | 3.310 | 3.430 | 3.310 | 3.430 | 3.430 | 13,174,100 |
| 2024-07-10 | 3.280 | 3.310 | 3.220 | 3.240 | 3.240 | 7,626,800 |
| 2024-07-09 | 3.290 | 3.340 | 3.150 | 3.310 | 3.310 | 11,796,432 |
| 2024-07-08 | 3.440 | 3.440 | 3.270 | 3.290 | 3.290 | 9,481,881 |
| 2024-07-05 | 3.380 | 3.460 | 3.350 | 3.440 | 3.440 | 5,710,681 |
| 2024-07-04 | 3.480 | 3.520 | 3.380 | 3.380 | 3.380 | 8,528,100 |
| 2024-07-03 | 3.610 | 3.610 | 3.510 | 3.510 | 3.510 | 11,942,132 |
| 2024-07-02 | 3.520 | 3.700 | 3.490 | 3.610 | 3.610 | 16,305,197 |
| 2024-07-01 | 3.490 | 3.540 | 3.450 | 3.520 | 3.520 | 7,782,100 |
| 2024-06-28 | 3.410 | 3.590 | 3.410 | 3.500 | 3.500 | 12,774,438 |
| 2024-06-27 | 3.470 | 3.520 | 3.420 | 3.420 | 3.420 | 6,846,915 |
| 2024-06-26 | 3.370 | 3.500 | 3.350 | 3.500 | 3.500 | 8,748,298 |
| 2024-06-25 | 3.390 | 3.470 | 3.370 | 3.400 | 3.400 | 6,447,498 |
| 2024-06-24 | 3.570 | 3.570 | 3.380 | 3.390 | 3.390 | 11,833,552 |
| 2024-06-21 | 3.570 | 3.630 | 3.570 | 3.590 | 3.590 | 7,002,137 |
| 2024-06-20 | 3.660 | 3.710 | 3.600 | 3.620 | 3.620 | 11,048,827 |
| 2024-06-19 | 3.730 | 3.760 | 3.680 | 3.700 | 3.700 | 9,765,770 |
| 2024-06-18 | 3.680 | 3.770 | 3.660 | 3.740 | 3.740 | 14,357,084 |
| 2024-06-17 | 3.760 | 3.850 | 3.630 | 3.710 | 3.710 | 21,081,437 |
| 2024-06-14 | 3.560 | 4.070 | 3.520 | 3.830 | 3.830 | 36,737,868 |
| 2024-06-13 | 3.600 | 3.630 | 3.550 | 3.570 | 3.570 | 11,607,555 |
| 2024-06-12 | 3.600 | 3.640 | 3.560 | 3.610 | 3.610 | 9,727,529 |
| 2024-06-11 | 3.640 | 3.640 | 3.530 | 3.600 | 3.600 | 11,691,100 |
| 2024-06-07 | 3.600 | 3.690 | 3.570 | 3.640 | 3.640 | 12,300,711 |
| 2024-06-06 | 3.700 | 3.760 | 3.510 | 3.520 | 3.520 | 20,287,887 |
| 2024-06-05 | 3.850 | 3.860 | 3.710 | 3.710 | 3.710 | 13,296,100 |
| 2024-06-04 | 3.920 | 3.930 | 3.750 | 3.870 | 3.870 | 16,952,100 |
| 2024-06-03 | 4.080 | 4.110 | 3.890 | 3.930 | 3.930 | 17,209,600 |
| 2024-05-31 | 4.110 | 4.150 | 4.080 | 4.100 | 4.100 | 11,653,600 |
| 2024-05-30 | 4.250 | 4.300 | 4.110 | 4.130 | 4.130 | 18,582,016 |
| 2024-05-29 | 4.260 | 4.330 | 4.160 | 4.230 | 4.230 | 24,123,168 |
| 2024-05-28 | 4.190 | 4.330 | 4.150 | 4.310 | 4.310 | 29,235,466 |
| 2024-05-27 | 4.130 | 4.270 | 4.080 | 4.220 | 4.220 | 16,858,367 |
| 2024-05-24 | 4.070 | 4.260 | 4.050 | 4.130 | 4.130 | 19,006,283 |
| 2024-05-23 | 4.230 | 4.250 | 4.030 | 4.050 | 4.050 | 18,829,824 |
| 2024-05-22 | 4.200 | 4.280 | 4.200 | 4.250 | 4.250 | 10,690,424 |
| 2024-05-21 | 4.250 | 4.260 | 4.200 | 4.230 | 4.230 | 9,191,309 |
| 2024-05-20 | 4.320 | 4.350 | 4.230 | 4.260 | 4.260 | 16,719,621 |
| 2024-05-17 | 4.300 | 4.380 | 4.270 | 4.340 | 4.340 | 12,852,836 |
| 2024-05-16 | 4.350 | 4.400 | 4.300 | 4.330 | 4.330 | 15,598,156 |
| 2024-05-15 | 4.530 | 4.580 | 4.360 | 4.360 | 4.360 | 24,467,091 |
| 2024-05-14 | 4.440 | 4.650 | 4.420 | 4.560 | 4.560 | 28,399,458 |
| 2024-05-13 | 4.490 | 4.570 | 4.370 | 4.470 | 4.470 | 23,032,668 |
| 2024-05-10 | 4.370 | 4.600 | 4.250 | 4.520 | 4.520 | 32,404,587 |
| 2024-05-09 | 4.240 | 4.390 | 4.240 | 4.350 | 4.350 | 15,110,573 |
| 2024-05-08 | 4.350 | 4.370 | 4.210 | 4.230 | 4.230 | 14,526,031 |
| 2024-05-07 | 4.370 | 4.380 | 4.310 | 4.340 | 4.340 | 12,754,296 |
| 2024-05-06 | 4.430 | 4.450 | 4.360 | 4.360 | 4.360 | 13,068,608 |
| 2024-04-30 | 4.440 | 4.480 | 4.300 | 4.360 | 4.360 | 15,739,373 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-26 | 0.0610 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.