Jilin Jinguan Electric Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 5.100 | 5.160 | 5.020 | 5.130 | 5.130 | 13,113,200 |
| 2023-05-04 | 5.110 | 5.220 | 5.060 | 5.150 | 5.150 | 20,791,903 |
| 2023-04-28 | 4.910 | 5.090 | 4.890 | 5.070 | 5.070 | 18,618,997 |
| 2023-04-27 | 4.950 | 4.980 | 4.770 | 4.900 | 4.900 | 20,929,816 |
| 2023-04-26 | 4.700 | 5.030 | 4.670 | 4.980 | 4.980 | 23,077,111 |
| 2023-04-25 | 4.880 | 4.920 | 4.620 | 4.690 | 4.690 | 19,389,801 |
| 2023-04-24 | 4.900 | 4.900 | 4.810 | 4.870 | 4.870 | 9,964,992 |
| 2023-04-21 | 5.040 | 5.110 | 4.890 | 4.900 | 4.900 | 15,848,072 |
| 2023-04-20 | 5.130 | 5.150 | 5.000 | 5.060 | 5.060 | 14,033,200 |
| 2023-04-19 | 5.160 | 5.200 | 5.050 | 5.130 | 5.130 | 17,842,636 |
| 2023-04-18 | 5.130 | 5.320 | 5.130 | 5.200 | 5.200 | 25,643,497 |
| 2023-04-17 | 5.080 | 5.250 | 5.070 | 5.180 | 5.180 | 17,457,100 |
| 2023-04-14 | 5.050 | 5.120 | 5.040 | 5.100 | 5.100 | 9,597,590 |
| 2023-04-13 | 5.120 | 5.120 | 5.020 | 5.040 | 5.040 | 13,135,762 |
| 2023-04-12 | 5.130 | 5.200 | 5.090 | 5.110 | 5.110 | 10,662,681 |
| 2023-04-11 | 5.180 | 5.190 | 5.060 | 5.130 | 5.130 | 15,166,300 |
| 2023-04-10 | 5.200 | 5.290 | 5.170 | 5.180 | 5.180 | 12,651,199 |
| 2023-04-07 | 5.180 | 5.270 | 5.160 | 5.200 | 5.200 | 13,065,129 |
| 2023-04-06 | 5.250 | 5.250 | 5.130 | 5.190 | 5.190 | 9,795,186 |
| 2023-04-04 | 5.430 | 5.430 | 5.200 | 5.220 | 5.220 | 18,274,250 |
| 2023-04-03 | 5.390 | 5.450 | 5.270 | 5.440 | 5.440 | 15,884,630 |
| 2023-03-31 | 5.310 | 5.410 | 5.280 | 5.390 | 5.390 | 9,678,281 |
| 2023-03-30 | 5.320 | 5.380 | 5.270 | 5.310 | 5.310 | 10,994,871 |
| 2023-03-29 | 5.340 | 5.420 | 5.300 | 5.320 | 5.320 | 10,306,200 |
| 2023-03-28 | 5.450 | 5.480 | 5.330 | 5.340 | 5.340 | 13,051,500 |
| 2023-03-27 | 5.480 | 5.550 | 5.410 | 5.470 | 5.470 | 15,233,088 |
| 2023-03-24 | 5.540 | 5.560 | 5.440 | 5.480 | 5.480 | 16,636,881 |
| 2023-03-23 | 5.540 | 5.580 | 5.510 | 5.540 | 5.540 | 10,885,007 |
| 2023-03-22 | 5.620 | 5.680 | 5.530 | 5.590 | 5.590 | 13,493,022 |
| 2023-03-21 | 5.460 | 5.610 | 5.430 | 5.590 | 5.590 | 14,093,181 |
| 2023-03-20 | 5.400 | 5.510 | 5.310 | 5.440 | 5.440 | 16,779,438 |
| 2023-03-17 | 5.430 | 5.500 | 5.390 | 5.400 | 5.400 | 9,267,289 |
| 2023-03-16 | 5.530 | 5.530 | 5.360 | 5.390 | 5.390 | 11,300,697 |
| 2023-03-15 | 5.520 | 5.650 | 5.490 | 5.560 | 5.560 | 10,296,558 |
| 2023-03-14 | 5.690 | 5.710 | 5.420 | 5.480 | 5.480 | 16,353,100 |
| 2023-03-13 | 5.650 | 5.730 | 5.560 | 5.690 | 5.690 | 16,974,722 |
| 2023-03-10 | 5.760 | 5.780 | 5.610 | 5.630 | 5.630 | 15,455,665 |
| 2023-03-09 | 5.810 | 5.840 | 5.700 | 5.780 | 5.780 | 11,044,281 |
| 2023-03-08 | 5.780 | 5.900 | 5.750 | 5.830 | 5.830 | 11,872,173 |
| 2023-03-07 | 5.820 | 5.920 | 5.790 | 5.810 | 5.810 | 15,774,961 |
| 2023-03-06 | 5.850 | 5.950 | 5.670 | 5.850 | 5.850 | 29,894,944 |
| 2023-03-03 | 5.920 | 6.000 | 5.820 | 5.880 | 5.880 | 16,513,919 |
| 2023-03-02 | 6.050 | 6.100 | 5.900 | 5.950 | 5.950 | 22,305,349 |
| 2023-03-01 | 6.170 | 6.260 | 6.030 | 6.050 | 6.050 | 29,394,380 |
| 2023-02-28 | 6.300 | 6.470 | 6.080 | 6.170 | 6.170 | 50,754,538 |
| 2023-02-27 | 6.000 | 6.130 | 5.880 | 6.020 | 6.020 | 21,126,373 |
| 2023-02-24 | 6.290 | 6.330 | 5.960 | 6.000 | 6.000 | 39,646,631 |
| 2023-02-23 | 6.280 | 6.340 | 6.190 | 6.310 | 6.310 | 15,779,093 |
| 2023-02-22 | 6.260 | 6.440 | 6.250 | 6.300 | 6.300 | 15,851,539 |
| 2023-02-21 | 6.300 | 6.350 | 6.190 | 6.320 | 6.320 | 16,647,386 |
| 2023-02-20 | 6.130 | 6.400 | 6.120 | 6.320 | 6.320 | 26,373,111 |
| 2023-02-17 | 6.450 | 6.540 | 6.140 | 6.140 | 6.140 | 31,927,013 |
| 2023-02-16 | 6.660 | 6.700 | 6.360 | 6.450 | 6.450 | 49,851,028 |
| 2023-02-15 | 6.330 | 6.900 | 6.300 | 6.740 | 6.740 | 61,281,488 |
| 2023-02-14 | 6.310 | 6.490 | 6.160 | 6.330 | 6.330 | 27,444,359 |
| 2023-02-13 | 6.270 | 6.430 | 6.230 | 6.280 | 6.280 | 22,434,388 |
| 2023-02-10 | 6.520 | 6.530 | 6.200 | 6.280 | 6.280 | 27,876,157 |
| 2023-02-09 | 6.400 | 6.670 | 6.340 | 6.550 | 6.550 | 34,630,377 |
| 2023-02-08 | 6.260 | 6.500 | 6.230 | 6.430 | 6.430 | 27,396,700 |
| 2023-02-07 | 6.380 | 6.500 | 6.230 | 6.300 | 6.300 | 31,164,844 |
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.