Jilin Jinguan Electric Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 6.300 | 6.480 | 6.270 | 6.370 | 6.370 | 28,078,430 |
| 2023-02-03 | 6.400 | 6.400 | 6.120 | 6.280 | 6.280 | 28,550,317 |
| 2023-02-02 | 6.290 | 6.630 | 6.280 | 6.400 | 6.400 | 35,707,093 |
| 2023-02-01 | 6.300 | 6.420 | 6.240 | 6.320 | 6.320 | 31,806,599 |
| 2023-01-31 | 6.300 | 6.390 | 6.210 | 6.340 | 6.340 | 24,550,721 |
| 2023-01-30 | 6.390 | 6.480 | 6.270 | 6.300 | 6.300 | 36,289,366 |
| 2023-01-20 | 6.070 | 6.350 | 6.030 | 6.300 | 6.300 | 32,912,916 |
| 2023-01-19 | 6.250 | 6.280 | 6.060 | 6.120 | 6.120 | 34,263,297 |
| 2023-01-18 | 6.250 | 6.370 | 6.130 | 6.340 | 6.340 | 50,590,190 |
| 2023-01-17 | 6.120 | 6.310 | 6.000 | 6.120 | 6.120 | 39,094,495 |
| 2023-01-16 | 6.100 | 6.280 | 5.980 | 6.060 | 6.060 | 54,967,187 |
| 2023-01-13 | 5.780 | 6.100 | 5.720 | 6.040 | 6.040 | 83,983,270 |
| 2023-01-12 | 5.650 | 5.670 | 5.550 | 5.590 | 5.590 | 12,330,972 |
| 2023-01-11 | 5.670 | 5.710 | 5.580 | 5.590 | 5.590 | 10,448,671 |
| 2023-01-10 | 5.590 | 5.740 | 5.530 | 5.660 | 5.660 | 19,489,602 |
| 2023-01-09 | 5.630 | 5.800 | 5.550 | 5.570 | 5.570 | 18,981,980 |
| 2023-01-06 | 5.520 | 5.720 | 5.500 | 5.640 | 5.640 | 29,267,485 |
| 2023-01-05 | 5.370 | 5.650 | 5.300 | 5.580 | 5.580 | 31,445,878 |
| 2023-01-04 | 5.400 | 5.520 | 5.300 | 5.370 | 5.370 | 10,423,156 |
| 2023-01-03 | 5.350 | 5.470 | 5.300 | 5.430 | 5.430 | 11,495,121 |
| 2022-12-30 | 5.200 | 5.440 | 5.200 | 5.350 | 5.350 | 13,394,668 |
| 2022-12-29 | 5.240 | 5.310 | 5.200 | 5.260 | 5.260 | 9,598,347 |
| 2022-12-28 | 5.310 | 5.310 | 5.180 | 5.240 | 5.240 | 9,373,703 |
| 2022-12-27 | 5.370 | 5.370 | 5.200 | 5.310 | 5.310 | 10,177,200 |
| 2022-12-26 | 5.030 | 5.370 | 5.000 | 5.310 | 5.310 | 19,958,750 |
| 2022-12-23 | 5.020 | 5.050 | 4.880 | 5.000 | 5.000 | 9,253,132 |
| 2022-12-22 | 5.140 | 5.150 | 5.010 | 5.050 | 5.050 | 5,974,613 |
| 2022-12-21 | 5.160 | 5.210 | 5.050 | 5.100 | 5.100 | 7,365,516 |
| 2022-12-20 | 5.020 | 5.290 | 5.000 | 5.190 | 5.190 | 11,736,844 |
| 2022-12-19 | 5.110 | 5.150 | 5.000 | 5.040 | 5.040 | 10,986,803 |
| 2022-12-16 | 5.150 | 5.240 | 5.100 | 5.100 | 5.100 | 8,719,257 |
| 2022-12-15 | 5.230 | 5.260 | 5.170 | 5.210 | 5.210 | 6,676,312 |
| 2022-12-14 | 5.260 | 5.330 | 5.140 | 5.200 | 5.200 | 13,218,632 |
| 2022-12-13 | 5.420 | 5.450 | 5.240 | 5.300 | 5.300 | 13,137,049 |
| 2022-12-12 | 5.380 | 5.530 | 5.250 | 5.400 | 5.400 | 21,176,589 |
| 2022-12-09 | 5.410 | 5.440 | 5.260 | 5.260 | 5.260 | 20,404,887 |
| 2022-12-08 | 5.270 | 5.550 | 5.260 | 5.400 | 5.400 | 24,938,128 |
| 2022-12-07 | 5.400 | 5.450 | 5.270 | 5.300 | 5.300 | 19,164,108 |
| 2022-12-06 | 5.520 | 5.520 | 5.380 | 5.450 | 5.450 | 22,717,157 |
| 2022-12-05 | 5.650 | 5.740 | 5.420 | 5.560 | 5.560 | 42,347,900 |
| 2022-12-02 | 5.350 | 5.750 | 5.300 | 5.730 | 5.730 | 43,960,039 |
| 2022-12-01 | 5.210 | 5.580 | 5.170 | 5.350 | 5.350 | 33,169,349 |
| 2022-11-30 | 5.350 | 5.480 | 5.170 | 5.220 | 5.220 | 40,543,612 |
| 2022-11-29 | 5.480 | 5.790 | 5.320 | 5.360 | 5.360 | 54,054,833 |
| 2022-11-28 | 5.280 | 5.540 | 5.260 | 5.530 | 5.530 | 32,891,309 |
| 2022-11-25 | 5.250 | 5.490 | 5.200 | 5.330 | 5.330 | 27,011,027 |
| 2022-11-24 | 5.180 | 5.530 | 5.160 | 5.290 | 5.290 | 35,987,269 |
| 2022-11-23 | 5.200 | 5.240 | 5.050 | 5.160 | 5.160 | 15,063,094 |
| 2022-11-22 | 5.110 | 5.260 | 5.050 | 5.240 | 5.240 | 24,406,203 |
| 2022-11-21 | 5.020 | 5.150 | 5.010 | 5.140 | 5.140 | 17,356,073 |
| 2022-11-18 | 4.920 | 5.140 | 4.900 | 5.030 | 5.030 | 21,674,407 |
| 2022-11-17 | 4.960 | 4.960 | 4.830 | 4.900 | 4.900 | 12,255,850 |
| 2022-11-16 | 4.940 | 5.070 | 4.920 | 4.940 | 4.940 | 19,496,422 |
| 2022-11-15 | 4.870 | 4.970 | 4.800 | 4.930 | 4.930 | 15,314,322 |
| 2022-11-14 | 4.760 | 4.990 | 4.690 | 4.860 | 4.860 | 23,211,359 |
| 2022-11-11 | 4.780 | 4.860 | 4.730 | 4.740 | 4.740 | 13,611,832 |
| 2022-11-10 | 4.690 | 4.770 | 4.670 | 4.730 | 4.730 | 10,010,822 |
| 2022-11-09 | 4.720 | 4.770 | 4.640 | 4.730 | 4.730 | 9,361,767 |
| 2022-11-08 | 4.720 | 4.730 | 4.640 | 4.700 | 4.700 | 10,283,890 |
| 2022-11-07 | 4.700 | 4.760 | 4.660 | 4.710 | 4.710 | 10,901,968 |
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.