Jilin Jinguan Electric Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 4.970 | 5.050 | 4.780 | 4.990 | 4.990 | 11,995,700 |
| 2024-01-23 | 4.930 | 5.020 | 4.870 | 4.960 | 4.960 | 8,713,000 |
| 2024-01-22 | 5.260 | 5.290 | 4.830 | 4.940 | 4.940 | 15,691,297 |
| 2024-01-19 | 5.450 | 5.480 | 5.300 | 5.300 | 5.300 | 8,086,537 |
| 2024-01-18 | 5.450 | 5.530 | 5.230 | 5.420 | 5.420 | 16,426,850 |
| 2024-01-17 | 5.650 | 5.670 | 5.500 | 5.500 | 5.500 | 8,977,670 |
| 2024-01-16 | 5.630 | 5.700 | 5.540 | 5.660 | 5.660 | 11,153,000 |
| 2024-01-15 | 5.660 | 5.720 | 5.590 | 5.610 | 5.610 | 9,749,311 |
| 2024-01-12 | 5.740 | 5.840 | 5.660 | 5.700 | 5.700 | 14,539,500 |
| 2024-01-11 | 5.620 | 5.720 | 5.550 | 5.700 | 5.700 | 15,196,005 |
| 2024-01-10 | 5.580 | 5.690 | 5.440 | 5.620 | 5.620 | 12,789,265 |
| 2024-01-09 | 5.540 | 5.710 | 5.540 | 5.590 | 5.590 | 10,851,371 |
| 2024-01-08 | 5.640 | 5.660 | 5.530 | 5.540 | 5.540 | 9,309,493 |
| 2024-01-05 | 5.840 | 5.850 | 5.640 | 5.670 | 5.670 | 12,095,271 |
| 2024-01-04 | 5.820 | 5.850 | 5.730 | 5.850 | 5.850 | 10,908,750 |
| 2024-01-03 | 5.830 | 5.910 | 5.760 | 5.830 | 5.830 | 11,498,893 |
| 2024-01-02 | 5.960 | 5.960 | 5.850 | 5.870 | 5.870 | 16,560,093 |
| 2023-12-29 | 5.720 | 6.020 | 5.720 | 5.970 | 5.970 | 27,628,025 |
| 2023-12-28 | 5.500 | 5.750 | 5.470 | 5.740 | 5.740 | 20,687,664 |
| 2023-12-27 | 5.480 | 5.560 | 5.440 | 5.500 | 5.500 | 8,096,940 |
| 2023-12-26 | 5.530 | 5.550 | 5.400 | 5.450 | 5.450 | 8,243,732 |
| 2023-12-25 | 5.520 | 5.560 | 5.480 | 5.530 | 5.530 | 6,846,291 |
| 2023-12-22 | 5.590 | 5.610 | 5.450 | 5.500 | 5.500 | 10,697,597 |
| 2023-12-21 | 5.520 | 5.630 | 5.450 | 5.590 | 5.590 | 11,794,200 |
| 2023-12-20 | 5.640 | 5.660 | 5.520 | 5.520 | 5.520 | 8,967,916 |
| 2023-12-19 | 5.620 | 5.670 | 5.580 | 5.630 | 5.630 | 7,769,900 |
| 2023-12-18 | 5.740 | 5.770 | 5.620 | 5.620 | 5.620 | 11,718,300 |
| 2023-12-15 | 5.780 | 5.830 | 5.740 | 5.760 | 5.760 | 8,619,300 |
| 2023-12-14 | 5.780 | 5.860 | 5.760 | 5.770 | 5.770 | 10,085,271 |
| 2023-12-13 | 5.820 | 5.850 | 5.770 | 5.770 | 5.770 | 10,631,530 |
| 2023-12-12 | 5.910 | 5.950 | 5.750 | 5.830 | 5.830 | 19,151,727 |
| 2023-12-11 | 5.810 | 5.930 | 5.780 | 5.920 | 5.920 | 14,183,600 |
| 2023-12-08 | 5.880 | 5.940 | 5.820 | 5.870 | 5.870 | 14,684,435 |
| 2023-12-07 | 5.960 | 5.970 | 5.850 | 5.880 | 5.880 | 15,090,124 |
| 2023-12-06 | 5.940 | 6.030 | 5.930 | 5.950 | 5.950 | 12,027,766 |
| 2023-12-05 | 6.070 | 6.070 | 5.950 | 5.960 | 5.960 | 15,172,500 |
| 2023-12-04 | 6.110 | 6.150 | 6.060 | 6.090 | 6.090 | 11,896,346 |
| 2023-12-01 | 6.160 | 6.200 | 6.080 | 6.120 | 6.120 | 16,095,400 |
| 2023-11-30 | 6.120 | 6.200 | 5.990 | 6.180 | 6.180 | 22,499,856 |
| 2023-11-29 | 6.240 | 6.290 | 6.150 | 6.160 | 6.160 | 21,626,764 |
| 2023-11-28 | 6.060 | 6.190 | 6.060 | 6.140 | 6.140 | 15,822,915 |
| 2023-11-27 | 6.000 | 6.110 | 5.960 | 6.080 | 6.080 | 17,069,382 |
| 2023-11-24 | 6.220 | 6.240 | 5.980 | 6.020 | 6.020 | 30,335,515 |
| 2023-11-23 | 6.160 | 6.260 | 6.120 | 6.220 | 6.220 | 16,867,473 |
| 2023-11-22 | 6.420 | 6.420 | 6.170 | 6.180 | 6.180 | 37,139,900 |
| 2023-11-21 | 6.570 | 6.600 | 6.420 | 6.430 | 6.430 | 28,504,300 |
| 2023-11-20 | 6.680 | 6.690 | 6.540 | 6.570 | 6.570 | 20,153,600 |
| 2023-11-17 | 6.440 | 6.690 | 6.420 | 6.650 | 6.650 | 29,201,809 |
| 2023-11-16 | 6.610 | 6.610 | 6.480 | 6.490 | 6.490 | 24,621,538 |
| 2023-11-15 | 6.500 | 6.660 | 6.480 | 6.640 | 6.640 | 35,259,579 |
| 2023-11-14 | 6.380 | 6.470 | 6.340 | 6.460 | 6.460 | 26,788,600 |
| 2023-11-13 | 6.450 | 6.460 | 6.230 | 6.410 | 6.410 | 31,309,864 |
| 2023-11-10 | 6.400 | 6.450 | 6.360 | 6.400 | 6.400 | 13,184,075 |
| 2023-11-09 | 6.540 | 6.560 | 6.400 | 6.450 | 6.450 | 20,389,745 |
| 2023-11-08 | 6.470 | 6.600 | 6.440 | 6.540 | 6.540 | 21,954,671 |
| 2023-11-07 | 6.490 | 6.560 | 6.420 | 6.490 | 6.490 | 20,710,600 |
| 2023-11-06 | 6.370 | 6.550 | 6.370 | 6.480 | 6.480 | 21,779,225 |
| 2023-11-03 | 6.340 | 6.430 | 6.300 | 6.390 | 6.390 | 19,274,041 |
| 2023-11-02 | 6.330 | 6.340 | 6.210 | 6.270 | 6.270 | 17,934,717 |
| 2023-11-01 | 6.310 | 6.350 | 6.250 | 6.300 | 6.300 | 12,753,100 |
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.