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
2023-07-31	6.470	6.570	6.390	6.410	6.410	24,195,700
2023-07-28	6.240	6.530	6.080	6.410	6.410	36,846,230
2023-07-27	6.160	6.350	6.160	6.310	6.310	26,767,779
2023-07-26	6.210	6.350	6.120	6.190	6.190	24,269,056
2023-07-25	6.180	6.240	6.150	6.200	6.200	22,475,437
2023-07-24	6.150	6.240	6.070	6.130	6.130	22,906,400
2023-07-21	6.620	6.620	6.100	6.170	6.170	64,667,766
2023-07-20	7.010	7.060	6.660	6.680	6.680	51,898,801
2023-07-19	7.300	7.380	7.070	7.080	7.080	43,583,545
2023-07-18	7.450	7.470	7.190	7.360	7.360	66,615,726
2023-07-17	7.210	7.680	7.110	7.600	7.600	112,148,434
2023-07-14	7.280	7.280	7.050	7.150	7.150	61,208,470
2023-07-13	7.200	7.490	7.140	7.360	7.360	99,218,117
2023-07-12	6.940	7.290	6.840	7.290	7.290	107,077,702
2023-07-11	6.860	6.900	6.750	6.870	6.870	22,541,402
2023-07-10	6.800	6.970	6.790	6.840	6.840	18,976,360
2023-07-07	6.930	6.930	6.810	6.830	6.830	24,728,634
2023-07-06	6.930	7.090	6.910	6.960	6.960	25,629,389
2023-07-05	7.020	7.100	6.930	6.960	6.960	32,220,545
2023-07-04	7.020	7.240	6.930	7.010	7.010	50,039,191
2023-07-03	7.000	7.120	6.930	7.040	7.040	37,106,622
2023-06-30	6.890	7.050	6.850	6.980	6.980	38,936,646
2023-06-29	6.850	6.960	6.800	6.890	6.890	30,659,400
2023-06-28	6.830	6.980	6.700	6.920	6.920	36,667,252
2023-06-27	6.720	6.920	6.720	6.900	6.900	44,210,024
2023-06-26	6.800	6.890	6.650	6.670	6.670	51,000,309
2023-06-21	7.070	7.230	6.920	6.930	6.930	62,885,888
2023-06-20	7.450	7.620	7.110	7.120	7.120	100,631,336
2023-06-19	7.170	7.270	7.100	7.120	7.120	49,681,118
2023-06-16	7.260	7.300	7.020	7.180	7.180	72,956,633
2023-06-15	7.090	7.450	7.080	7.340	7.340	111,263,819
2023-06-14	7.150	7.220	6.900	6.920	6.920	78,508,941
2023-06-13	7.250	7.420	7.150	7.210	7.210	70,451,294
2023-06-12	7.320	7.460	7.120	7.240	7.240	76,602,879
2023-06-09	7.510	7.570	7.300	7.320	7.320	78,121,337
2023-06-08	7.700	7.950	7.310	7.320	7.320	104,823,645
2023-06-07	8.040	8.190	7.630	7.760	7.760	116,995,376
2023-06-06	7.750	8.670	7.750	8.040	8.040	158,851,010
2023-06-05	7.620	8.150	7.620	7.870	7.870	137,838,930
2023-06-02	6.910	7.570	6.850	7.510	7.510	146,802,579
2023-06-01	7.320	7.440	6.900	6.910	6.910	122,289,228
2023-05-31	8.100	8.190	7.300	7.490	7.490	160,837,925
2023-05-30	7.790	8.310	7.620	8.300	8.300	186,805,641
2023-05-29	8.010	8.770	7.740	8.100	8.100	218,460,567
2023-05-26	7.490	8.330	7.260	8.330	8.330	267,295,612
2023-05-25	6.940	6.940	6.940	6.940	6.940	47,561,542
2023-05-24	5.660	5.960	5.600	5.780	5.780	34,206,628
2023-05-23	5.770	5.800	5.690	5.700	5.700	19,676,100
2023-05-22	5.730	5.920	5.720	5.770	5.770	30,637,655
2023-05-19	5.880	5.880	5.700	5.770	5.770	24,488,307
2023-05-18	5.890	5.920	5.740	5.840	5.840	38,593,619
2023-05-17	5.770	5.980	5.690	5.970	5.970	60,689,833
2023-05-16	5.790	6.030	5.740	5.770	5.770	67,886,232
2023-05-15	5.440	5.900	5.430	5.740	5.740	63,356,612
2023-05-12	5.440	5.510	5.380	5.410	5.410	20,584,710
2023-05-11	5.490	5.580	5.380	5.440	5.440	38,377,585
2023-05-10	5.170	5.580	5.120	5.510	5.510	55,384,343
2023-05-09	5.340	5.350	5.140	5.140	5.140	20,200,639
2023-05-08	5.210	5.370	5.190	5.330	5.330	32,831,501
2023-05-05	5.100	5.160	5.020	5.130	5.130	13,113,200

← NewerPage 14 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.