Jilin Jinguan Electric Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	6.380	6.400	6.240	6.280	6.280	21,526,775
2023-10-30	6.370	6.480	6.330	6.420	6.420	23,352,600
2023-10-27	6.280	6.420	6.210	6.400	6.400	21,232,115
2023-10-26	6.250	6.360	6.150	6.330	6.330	20,186,944
2023-10-25	6.250	6.440	6.230	6.310	6.310	22,700,100
2023-10-24	6.130	6.290	6.120	6.220	6.220	23,370,905
2023-10-23	6.540	6.540	6.120	6.180	6.180	40,387,141
2023-10-20	6.810	6.890	6.560	6.610	6.610	32,095,508
2023-10-19	6.870	7.010	6.780	6.810	6.810	30,926,771
2023-10-18	7.360	7.430	6.780	6.830	6.830	52,462,204
2023-10-17	7.390	7.520	7.230	7.440	7.440	35,486,601
2023-10-16	7.760	7.770	7.260	7.320	7.320	57,321,565
2023-10-13	7.850	7.990	7.760	7.810	7.810	47,083,548
2023-10-12	7.510	7.860	7.480	7.850	7.850	53,952,316
2023-10-11	7.100	7.870	6.980	7.660	7.660	75,199,303
2023-10-10	7.020	7.160	7.000	7.110	7.110	24,062,936
2023-10-09	7.080	7.270	7.020	7.080	7.080	27,149,201
2023-09-28	6.990	7.110	6.960	7.080	7.080	27,477,092
2023-09-27	6.640	7.060	6.580	7.060	7.060	44,973,666
2023-09-26	6.590	6.790	6.540	6.670	6.670	15,896,921
2023-09-25	6.710	6.740	6.560	6.590	6.590	17,330,800
2023-09-22	6.700	6.830	6.630	6.770	6.770	16,617,000
2023-09-21	6.530	6.740	6.460	6.720	6.720	21,922,900
2023-09-20	6.580	6.620	6.470	6.490	6.490	12,098,458
2023-09-19	6.710	6.770	6.570	6.590	6.590	15,981,809
2023-09-18	6.630	6.850	6.580	6.770	6.770	19,369,033
2023-09-15	6.680	6.770	6.560	6.650	6.650	16,195,000
2023-09-14	6.750	6.760	6.530	6.580	6.580	17,370,833
2023-09-13	6.940	6.940	6.660	6.720	6.720	24,382,813
2023-09-12	7.040	7.050	6.850	6.960	6.960	25,216,480
2023-09-11	7.140	7.190	6.950	7.070	7.070	22,157,000
2023-09-08	6.980	7.160	6.920	7.080	7.080	22,249,538
2023-09-07	7.100	7.280	6.980	6.980	6.980	29,484,964
2023-09-06	7.060	7.200	6.930	7.160	7.160	27,782,798
2023-09-05	7.130	7.220	7.070	7.130	7.130	31,676,300
2023-09-04	7.220	7.320	7.060	7.220	7.220	45,299,627
2023-09-01	6.860	7.300	6.810	7.190	7.190	64,128,570
2023-08-31	6.610	6.860	6.390	6.850	6.850	40,316,199
2023-08-30	6.780	6.880	6.600	6.680	6.680	37,439,835
2023-08-29	6.620	6.870	6.590	6.820	6.820	33,194,070
2023-08-28	6.790	6.850	6.510	6.660	6.660	31,579,024
2023-08-25	6.330	6.520	6.260	6.380	6.380	20,823,536
2023-08-24	6.380	6.580	6.350	6.460	6.460	21,827,912
2023-08-23	6.650	6.710	6.340	6.380	6.380	29,687,403
2023-08-22	6.760	6.860	6.480	6.720	6.720	42,098,772
2023-08-21	7.000	7.040	6.770	6.780	6.780	38,279,151
2023-08-18	7.050	7.380	6.980	7.050	7.050	50,067,978
2023-08-17	6.850	7.000	6.680	6.960	6.960	31,076,742
2023-08-16	7.070	7.120	6.770	6.810	6.810	42,901,404
2023-08-15	7.300	7.380	6.970	7.000	7.000	56,689,933
2023-08-14	6.990	7.600	6.940	7.290	7.290	77,649,356
2023-08-11	6.960	7.100	6.850	6.940	6.940	47,283,237
2023-08-10	6.700	7.000	6.680	6.850	6.850	39,286,985
2023-08-09	6.790	6.870	6.630	6.660	6.660	32,529,604
2023-08-08	7.220	7.420	6.780	6.820	6.820	65,853,070
2023-08-07	7.040	7.180	6.970	7.020	7.020	36,390,300
2023-08-04	7.050	7.170	7.030	7.100	7.100	63,696,070
2023-08-03	6.380	7.120	6.310	7.110	7.110	100,610,878
2023-08-02	6.270	6.330	6.200	6.260	6.260	18,267,040
2023-08-01	6.330	6.370	6.200	6.280	6.280	22,926,681

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.