Jilin Jinguan Electric Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.240 | 4.460 | 4.240 | 4.450 | 4.450 | 23,540,878 |
| 2024-04-26 | 4.310 | 4.360 | 4.220 | 4.300 | 4.300 | 37,617,300 |
| 2024-04-25 | 4.490 | 4.800 | 4.470 | 4.660 | 4.660 | 18,578,652 |
| 2024-04-24 | 4.390 | 4.540 | 4.360 | 4.520 | 4.520 | 8,760,824 |
| 2024-04-23 | 4.320 | 4.430 | 4.300 | 4.400 | 4.400 | 8,620,574 |
| 2024-04-22 | 4.420 | 4.440 | 4.240 | 4.370 | 4.370 | 8,579,700 |
| 2024-04-19 | 4.470 | 4.510 | 4.350 | 4.380 | 4.380 | 11,141,942 |
| 2024-04-18 | 4.470 | 4.560 | 4.400 | 4.490 | 4.490 | 12,236,600 |
| 2024-04-17 | 4.210 | 4.470 | 4.210 | 4.460 | 4.460 | 17,030,669 |
| 2024-04-16 | 4.650 | 4.700 | 4.160 | 4.170 | 4.170 | 20,654,786 |
| 2024-04-15 | 4.790 | 4.850 | 4.480 | 4.580 | 4.580 | 14,559,100 |
| 2024-04-12 | 4.900 | 4.940 | 4.780 | 4.790 | 4.790 | 8,119,700 |
| 2024-04-11 | 4.830 | 4.970 | 4.760 | 4.910 | 4.910 | 8,174,056 |
| 2024-04-10 | 5.010 | 5.030 | 4.820 | 4.860 | 4.860 | 10,304,316 |
| 2024-04-09 | 4.890 | 5.040 | 4.890 | 5.010 | 5.010 | 8,775,563 |
| 2024-04-08 | 5.020 | 5.040 | 4.910 | 4.910 | 4.910 | 9,531,102 |
| 2024-04-03 | 5.140 | 5.140 | 5.010 | 5.040 | 5.040 | 9,578,600 |
| 2024-04-02 | 5.080 | 5.140 | 5.020 | 5.140 | 5.140 | 15,129,073 |
| 2024-04-01 | 4.880 | 5.070 | 4.870 | 5.060 | 5.060 | 13,341,016 |
| 2024-03-29 | 4.800 | 4.880 | 4.790 | 4.880 | 4.880 | 4,605,900 |
| 2024-03-28 | 4.640 | 4.860 | 4.640 | 4.770 | 4.770 | 11,817,212 |
| 2024-03-27 | 4.850 | 4.880 | 4.640 | 4.640 | 4.640 | 12,891,086 |
| 2024-03-26 | 4.860 | 4.940 | 4.760 | 4.870 | 4.870 | 14,537,275 |
| 2024-03-25 | 5.000 | 5.040 | 4.860 | 4.870 | 4.870 | 12,130,293 |
| 2024-03-22 | 5.110 | 5.120 | 4.970 | 5.030 | 5.030 | 15,913,100 |
| 2024-03-21 | 5.150 | 5.180 | 5.040 | 5.120 | 5.120 | 13,474,134 |
| 2024-03-20 | 5.120 | 5.150 | 5.100 | 5.150 | 5.150 | 11,452,602 |
| 2024-03-19 | 5.100 | 5.170 | 5.100 | 5.100 | 5.100 | 12,130,432 |
| 2024-03-18 | 5.080 | 5.130 | 5.050 | 5.120 | 5.120 | 15,938,100 |
| 2024-03-15 | 4.990 | 5.060 | 4.960 | 5.060 | 5.060 | 8,880,900 |
| 2024-03-14 | 5.030 | 5.080 | 4.940 | 5.030 | 5.030 | 11,427,481 |
| 2024-03-13 | 5.040 | 5.100 | 5.030 | 5.060 | 5.060 | 11,951,700 |
| 2024-03-12 | 5.120 | 5.120 | 4.990 | 5.060 | 5.060 | 18,228,300 |
| 2024-03-11 | 4.900 | 5.120 | 4.860 | 5.120 | 5.120 | 24,917,154 |
| 2024-03-08 | 4.820 | 4.920 | 4.800 | 4.870 | 4.870 | 11,924,600 |
| 2024-03-07 | 4.910 | 4.970 | 4.790 | 4.820 | 4.820 | 15,055,779 |
| 2024-03-06 | 4.780 | 4.980 | 4.760 | 4.910 | 4.910 | 16,408,288 |
| 2024-03-05 | 4.880 | 4.890 | 4.760 | 4.770 | 4.770 | 13,018,926 |
| 2024-03-04 | 4.920 | 5.020 | 4.810 | 4.910 | 4.910 | 19,236,441 |
| 2024-03-01 | 4.770 | 5.080 | 4.740 | 4.980 | 4.980 | 26,172,034 |
| 2024-02-29 | 4.550 | 4.760 | 4.510 | 4.750 | 4.750 | 16,112,781 |
| 2024-02-28 | 4.890 | 5.110 | 4.580 | 4.590 | 4.590 | 30,770,981 |
| 2024-02-27 | 4.730 | 4.890 | 4.700 | 4.890 | 4.890 | 15,304,739 |
| 2024-02-26 | 4.800 | 4.890 | 4.730 | 4.770 | 4.770 | 18,707,042 |
| 2024-02-23 | 4.620 | 4.790 | 4.550 | 4.760 | 4.760 | 24,231,421 |
| 2024-02-22 | 4.480 | 4.600 | 4.480 | 4.590 | 4.590 | 16,261,600 |
| 2024-02-21 | 4.420 | 4.620 | 4.400 | 4.500 | 4.500 | 19,079,336 |
| 2024-02-20 | 4.430 | 4.500 | 4.270 | 4.480 | 4.480 | 14,441,748 |
| 2024-02-19 | 4.540 | 4.580 | 4.380 | 4.460 | 4.460 | 17,542,540 |
| 2024-02-08 | 4.000 | 4.440 | 4.000 | 4.420 | 4.420 | 18,056,413 |
| 2024-02-07 | 4.070 | 4.180 | 3.920 | 3.990 | 3.990 | 15,924,469 |
| 2024-02-06 | 3.770 | 4.150 | 3.650 | 4.070 | 4.070 | 18,144,580 |
| 2024-02-05 | 4.170 | 4.170 | 3.690 | 3.770 | 3.770 | 21,055,200 |
| 2024-02-02 | 4.440 | 4.530 | 4.060 | 4.220 | 4.220 | 16,769,281 |
| 2024-02-01 | 4.480 | 4.580 | 4.400 | 4.410 | 4.410 | 12,689,446 |
| 2024-01-31 | 4.850 | 4.890 | 4.550 | 4.550 | 4.550 | 12,909,400 |
| 2024-01-30 | 4.920 | 5.050 | 4.860 | 4.860 | 4.860 | 8,248,534 |
| 2024-01-29 | 5.150 | 5.180 | 4.940 | 4.940 | 4.940 | 9,736,324 |
| 2024-01-26 | 5.140 | 5.230 | 5.110 | 5.150 | 5.150 | 7,700,271 |
| 2024-01-25 | 4.980 | 5.170 | 4.920 | 5.150 | 5.150 | 11,395,900 |
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.