Jilin Jinguan Electric Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.670 | 4.740 | 4.650 | 4.700 | 4.700 | 9,814,827 |
| 2022-11-03 | 4.580 | 4.680 | 4.570 | 4.670 | 4.670 | 11,429,698 |
| 2022-11-02 | 4.600 | 4.650 | 4.580 | 4.610 | 4.610 | 10,863,357 |
| 2022-11-01 | 4.430 | 4.650 | 4.420 | 4.630 | 4.630 | 14,130,910 |
| 2022-10-31 | 4.390 | 4.470 | 4.350 | 4.410 | 4.410 | 9,169,413 |
| 2022-10-28 | 4.570 | 4.570 | 4.320 | 4.360 | 4.360 | 11,489,416 |
| 2022-10-27 | 4.660 | 4.730 | 4.570 | 4.590 | 4.590 | 10,331,908 |
| 2022-10-26 | 4.560 | 4.850 | 4.560 | 4.680 | 4.680 | 15,816,335 |
| 2022-10-25 | 4.550 | 4.640 | 4.440 | 4.580 | 4.580 | 11,315,238 |
| 2022-10-24 | 4.660 | 4.740 | 4.490 | 4.560 | 4.560 | 11,071,692 |
| 2022-10-21 | 4.690 | 4.780 | 4.620 | 4.650 | 4.650 | 10,095,768 |
| 2022-10-20 | 4.710 | 4.780 | 4.620 | 4.650 | 4.650 | 15,616,406 |
| 2022-10-19 | 4.710 | 4.930 | 4.700 | 4.770 | 4.770 | 20,277,300 |
| 2022-10-18 | 4.580 | 4.840 | 4.560 | 4.750 | 4.750 | 19,776,732 |
| 2022-10-17 | 4.520 | 4.630 | 4.480 | 4.580 | 4.580 | 13,433,918 |
| 2022-10-14 | 4.390 | 4.670 | 4.390 | 4.510 | 4.510 | 17,781,000 |
| 2022-10-13 | 4.290 | 4.400 | 4.260 | 4.350 | 4.350 | 8,015,068 |
| 2022-10-12 | 4.150 | 4.320 | 4.070 | 4.310 | 4.310 | 10,470,034 |
| 2022-10-11 | 4.050 | 4.150 | 4.050 | 4.110 | 4.110 | 6,957,501 |
| 2022-10-10 | 4.200 | 4.200 | 4.040 | 4.060 | 4.060 | 10,858,745 |
| 2022-09-30 | 4.210 | 4.290 | 4.150 | 4.200 | 4.200 | 8,293,335 |
| 2022-09-29 | 4.470 | 4.470 | 4.220 | 4.220 | 4.220 | 14,019,703 |
| 2022-09-28 | 4.390 | 4.500 | 4.310 | 4.430 | 4.430 | 15,299,546 |
| 2022-09-27 | 4.310 | 4.410 | 4.300 | 4.380 | 4.380 | 7,082,870 |
| 2022-09-26 | 4.360 | 4.400 | 4.290 | 4.290 | 4.290 | 7,178,518 |
| 2022-09-23 | 4.400 | 4.470 | 4.290 | 4.360 | 4.360 | 10,239,175 |
| 2022-09-22 | 4.410 | 4.500 | 4.390 | 4.410 | 4.410 | 9,098,551 |
| 2022-09-21 | 4.430 | 4.470 | 4.320 | 4.450 | 4.450 | 8,333,213 |
| 2022-09-20 | 4.350 | 4.490 | 4.340 | 4.430 | 4.430 | 10,396,842 |
| 2022-09-19 | 4.460 | 4.460 | 4.270 | 4.310 | 4.310 | 11,004,900 |
| 2022-09-16 | 4.670 | 4.670 | 4.410 | 4.420 | 4.420 | 18,756,792 |
| 2022-09-15 | 5.030 | 5.070 | 4.650 | 4.670 | 4.670 | 28,048,026 |
| 2022-09-14 | 5.100 | 5.150 | 4.970 | 4.980 | 4.980 | 20,249,300 |
| 2022-09-13 | 5.350 | 5.350 | 5.120 | 5.190 | 5.190 | 21,038,541 |
| 2022-09-09 | 5.570 | 5.570 | 5.240 | 5.300 | 5.300 | 29,138,078 |
| 2022-09-08 | 5.520 | 5.760 | 5.420 | 5.460 | 5.460 | 48,442,709 |
| 2022-09-07 | 5.010 | 5.540 | 5.010 | 5.480 | 5.480 | 44,512,420 |
| 2022-09-06 | 4.850 | 5.070 | 4.820 | 5.060 | 5.060 | 15,106,226 |
| 2022-09-05 | 4.860 | 4.910 | 4.810 | 4.850 | 4.850 | 7,858,493 |
| 2022-09-02 | 4.800 | 4.870 | 4.700 | 4.860 | 4.860 | 10,186,742 |
| 2022-09-01 | 4.830 | 4.910 | 4.750 | 4.770 | 4.770 | 13,412,367 |
| 2022-08-31 | 5.180 | 5.190 | 4.820 | 4.840 | 4.840 | 26,488,100 |
| 2022-08-30 | 5.360 | 5.440 | 5.190 | 5.220 | 5.220 | 18,028,393 |
| 2022-08-29 | 5.300 | 5.410 | 5.160 | 5.380 | 5.380 | 20,213,925 |
| 2022-08-26 | 5.170 | 5.420 | 5.110 | 5.270 | 5.270 | 26,304,461 |
| 2022-08-25 | 5.240 | 5.290 | 5.030 | 5.110 | 5.110 | 17,681,346 |
| 2022-08-24 | 5.530 | 5.570 | 5.200 | 5.230 | 5.230 | 19,361,716 |
| 2022-08-23 | 5.300 | 5.540 | 5.300 | 5.520 | 5.520 | 23,633,008 |
| 2022-08-22 | 5.450 | 5.480 | 5.280 | 5.350 | 5.350 | 17,956,633 |
| 2022-08-19 | 5.460 | 5.500 | 5.300 | 5.380 | 5.380 | 20,896,500 |
| 2022-08-18 | 5.310 | 5.590 | 5.310 | 5.470 | 5.470 | 26,130,444 |
| 2022-08-17 | 5.250 | 5.350 | 5.230 | 5.350 | 5.350 | 17,164,323 |
| 2022-08-16 | 5.180 | 5.300 | 5.130 | 5.220 | 5.220 | 13,998,708 |
| 2022-08-15 | 5.070 | 5.160 | 5.020 | 5.150 | 5.150 | 11,502,848 |
| 2022-08-12 | 5.170 | 5.240 | 5.060 | 5.070 | 5.070 | 14,976,596 |
| 2022-08-11 | 5.110 | 5.200 | 5.080 | 5.180 | 5.180 | 15,222,142 |
| 2022-08-10 | 5.110 | 5.140 | 5.040 | 5.090 | 5.090 | 10,282,740 |
| 2022-08-09 | 5.050 | 5.160 | 5.030 | 5.080 | 5.080 | 11,986,875 |
| 2022-08-08 | 5.050 | 5.100 | 4.970 | 5.080 | 5.080 | 11,521,237 |
| 2022-08-05 | 5.220 | 5.230 | 4.940 | 5.040 | 5.040 | 21,306,415 |
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.