Jilin Jinguan Electric Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.000 | 5.260 | 5.000 | 5.130 | 5.130 | 24,582,216 |
| 2022-08-03 | 5.050 | 5.230 | 4.900 | 4.930 | 4.930 | 20,988,829 |
| 2022-08-02 | 5.220 | 5.230 | 4.920 | 4.990 | 4.990 | 22,233,899 |
| 2022-08-01 | 5.410 | 5.420 | 5.220 | 5.290 | 5.290 | 16,564,781 |
| 2022-07-29 | 5.400 | 5.540 | 5.340 | 5.380 | 5.380 | 26,000,553 |
| 2022-07-28 | 5.280 | 5.450 | 5.220 | 5.360 | 5.360 | 24,461,237 |
| 2022-07-27 | 5.190 | 5.280 | 5.140 | 5.230 | 5.230 | 12,117,134 |
| 2022-07-26 | 5.160 | 5.230 | 5.090 | 5.220 | 5.220 | 11,020,284 |
| 2022-07-25 | 5.360 | 5.400 | 5.120 | 5.160 | 5.160 | 19,332,347 |
| 2022-07-22 | 5.360 | 5.620 | 5.310 | 5.370 | 5.370 | 23,590,335 |
| 2022-07-21 | 5.360 | 5.480 | 5.290 | 5.330 | 5.330 | 22,240,533 |
| 2022-07-20 | 5.460 | 5.520 | 5.320 | 5.370 | 5.370 | 25,072,588 |
| 2022-07-19 | 5.460 | 5.550 | 5.360 | 5.410 | 5.410 | 32,078,466 |
| 2022-07-18 | 5.240 | 5.620 | 5.200 | 5.540 | 5.540 | 41,727,514 |
| 2022-07-15 | 5.460 | 5.500 | 5.180 | 5.210 | 5.210 | 38,517,035 |
| 2022-07-14 | 5.120 | 5.490 | 5.040 | 5.410 | 5.410 | 42,673,659 |
| 2022-07-13 | 4.830 | 5.180 | 4.830 | 5.120 | 5.120 | 32,079,570 |
| 2022-07-12 | 4.910 | 4.950 | 4.820 | 4.840 | 4.840 | 13,401,970 |
| 2022-07-11 | 4.790 | 4.950 | 4.790 | 4.900 | 4.900 | 18,066,555 |
| 2022-07-08 | 4.940 | 5.000 | 4.820 | 4.830 | 4.830 | 14,588,032 |
| 2022-07-07 | 4.690 | 4.950 | 4.670 | 4.900 | 4.900 | 21,681,740 |
| 2022-07-06 | 4.760 | 4.780 | 4.640 | 4.690 | 4.690 | 8,670,883 |
| 2022-07-05 | 4.810 | 4.940 | 4.690 | 4.750 | 4.750 | 12,403,378 |
| 2022-07-04 | 4.760 | 4.880 | 4.670 | 4.810 | 4.810 | 15,716,721 |
| 2022-07-01 | 4.800 | 4.890 | 4.700 | 4.770 | 4.770 | 20,148,010 |
| 2022-06-30 | 4.700 | 4.980 | 4.650 | 4.950 | 4.950 | 28,402,021 |
| 2022-06-29 | 4.870 | 4.890 | 4.680 | 4.690 | 4.690 | 15,146,046 |
| 2022-06-28 | 4.820 | 4.910 | 4.800 | 4.870 | 4.870 | 12,846,410 |
| 2022-06-27 | 4.880 | 4.940 | 4.810 | 4.840 | 4.840 | 14,803,532 |
| 2022-06-24 | 4.860 | 4.930 | 4.840 | 4.880 | 4.880 | 17,930,973 |
| 2022-06-23 | 4.790 | 4.870 | 4.710 | 4.830 | 4.830 | 24,705,695 |
| 2022-06-22 | 4.740 | 5.100 | 4.600 | 4.820 | 4.820 | 40,573,111 |
| 2022-06-21 | 5.140 | 5.350 | 4.730 | 4.740 | 4.740 | 47,727,281 |
| 2022-06-20 | 4.620 | 4.740 | 4.590 | 4.730 | 4.730 | 16,928,360 |
| 2022-06-17 | 4.470 | 4.650 | 4.430 | 4.590 | 4.590 | 12,840,512 |
| 2022-06-16 | 4.530 | 4.570 | 4.470 | 4.480 | 4.480 | 8,665,124 |
| 2022-06-15 | 4.540 | 4.610 | 4.510 | 4.510 | 4.510 | 11,202,808 |
| 2022-06-14 | 4.600 | 4.600 | 4.450 | 4.570 | 4.570 | 13,000,332 |
| 2022-06-13 | 4.460 | 4.690 | 4.410 | 4.650 | 4.650 | 18,759,700 |
| 2022-06-10 | 4.320 | 4.490 | 4.290 | 4.480 | 4.480 | 9,650,912 |
| 2022-06-09 | 4.430 | 4.480 | 4.300 | 4.330 | 4.330 | 7,220,200 |
| 2022-06-08 | 4.510 | 4.550 | 4.340 | 4.470 | 4.470 | 11,903,281 |
| 2022-06-07 | 4.550 | 4.590 | 4.470 | 4.510 | 4.510 | 9,524,200 |
| 2022-06-06 | 4.590 | 4.620 | 4.540 | 4.570 | 4.570 | 12,350,400 |
| 2022-06-02 | 4.460 | 4.650 | 4.380 | 4.590 | 4.590 | 20,483,438 |
| 2022-06-01 | 4.320 | 4.560 | 4.320 | 4.470 | 4.470 | 16,561,603 |
| 2022-05-31 | 4.360 | 4.400 | 4.250 | 4.350 | 4.350 | 10,340,051 |
| 2022-05-30 | 4.250 | 4.350 | 4.160 | 4.320 | 4.320 | 12,045,220 |
| 2022-05-27 | 4.370 | 4.390 | 4.210 | 4.260 | 4.260 | 13,864,678 |
| 2022-05-26 | 4.400 | 4.500 | 4.280 | 4.390 | 4.390 | 22,638,071 |
| 2022-05-25 | 4.130 | 4.330 | 4.130 | 4.310 | 4.310 | 8,828,838 |
| 2022-05-24 | 4.410 | 4.440 | 4.120 | 4.130 | 4.130 | 11,296,228 |
| 2022-05-23 | 4.270 | 4.400 | 4.270 | 4.370 | 4.370 | 8,307,416 |
| 2022-05-20 | 4.220 | 4.290 | 4.220 | 4.260 | 4.260 | 10,320,100 |
| 2022-05-19 | 4.150 | 4.230 | 4.120 | 4.210 | 4.210 | 7,056,500 |
| 2022-05-18 | 4.100 | 4.230 | 4.030 | 4.180 | 4.180 | 11,650,158 |
| 2022-05-17 | 4.040 | 4.090 | 3.980 | 4.080 | 4.080 | 6,981,476 |
| 2022-05-16 | 4.090 | 4.100 | 4.000 | 4.050 | 4.050 | 8,341,418 |
| 2022-05-13 | 4.020 | 4.090 | 3.980 | 4.030 | 4.030 | 5,988,500 |
| 2022-05-12 | 4.000 | 4.110 | 3.950 | 4.030 | 4.030 | 7,777,871 |
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.