Jilin Jinguan Electric Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.020 | 4.130 | 3.990 | 4.000 | 4.000 | 10,213,976 |
| 2022-05-10 | 3.850 | 4.020 | 3.830 | 4.000 | 4.000 | 7,490,582 |
| 2022-05-09 | 3.970 | 3.970 | 3.840 | 3.900 | 3.900 | 5,160,208 |
| 2022-05-06 | 3.900 | 3.940 | 3.830 | 3.880 | 3.880 | 5,396,830 |
| 2022-05-05 | 3.960 | 4.030 | 3.870 | 3.940 | 3.940 | 8,628,678 |
| 2022-04-29 | 3.840 | 4.000 | 3.760 | 3.960 | 3.960 | 8,856,712 |
| 2022-04-28 | 3.800 | 3.880 | 3.720 | 3.750 | 3.750 | 7,779,781 |
| 2022-04-27 | 3.670 | 3.920 | 3.580 | 3.900 | 3.900 | 10,498,095 |
| 2022-04-26 | 3.950 | 3.970 | 3.710 | 3.730 | 3.730 | 10,069,265 |
| 2022-04-25 | 4.230 | 4.270 | 3.900 | 3.920 | 3.920 | 11,502,613 |
| 2022-04-22 | 4.350 | 4.380 | 4.250 | 4.300 | 4.300 | 5,379,000 |
| 2022-04-21 | 4.520 | 4.540 | 4.300 | 4.320 | 4.320 | 7,925,141 |
| 2022-04-20 | 4.650 | 4.690 | 4.480 | 4.530 | 4.530 | 6,650,116 |
| 2022-04-19 | 4.590 | 4.680 | 4.570 | 4.630 | 4.630 | 5,445,308 |
| 2022-04-18 | 4.510 | 4.650 | 4.400 | 4.590 | 4.590 | 7,305,172 |
| 2022-04-15 | 4.620 | 4.630 | 4.510 | 4.530 | 4.530 | 5,943,012 |
| 2022-04-14 | 4.670 | 4.680 | 4.550 | 4.660 | 4.660 | 7,101,812 |
| 2022-04-13 | 4.780 | 4.780 | 4.610 | 4.620 | 4.620 | 5,866,740 |
| 2022-04-12 | 4.710 | 4.820 | 4.680 | 4.790 | 4.790 | 8,288,737 |
| 2022-04-11 | 4.830 | 4.860 | 4.690 | 4.710 | 4.710 | 10,384,524 |
| 2022-04-08 | 4.980 | 5.010 | 4.790 | 4.870 | 4.870 | 8,260,600 |
| 2022-04-07 | 5.130 | 5.130 | 4.960 | 4.960 | 4.960 | 10,039,200 |
| 2022-04-06 | 5.140 | 5.170 | 5.070 | 5.150 | 5.150 | 10,406,438 |
| 2022-04-01 | 5.030 | 5.350 | 4.990 | 5.110 | 5.110 | 18,026,514 |
| 2022-03-31 | 5.090 | 5.150 | 5.050 | 5.070 | 5.070 | 6,927,600 |
| 2022-03-30 | 5.100 | 5.150 | 5.060 | 5.120 | 5.120 | 6,001,200 |
| 2022-03-29 | 5.190 | 5.190 | 5.030 | 5.060 | 5.060 | 7,713,665 |
| 2022-03-28 | 5.180 | 5.230 | 5.120 | 5.150 | 5.150 | 6,411,000 |
| 2022-03-25 | 5.290 | 5.340 | 5.200 | 5.220 | 5.220 | 6,819,393 |
| 2022-03-24 | 5.400 | 5.400 | 5.250 | 5.280 | 5.280 | 9,642,829 |
| 2022-03-23 | 5.420 | 5.490 | 5.370 | 5.410 | 5.410 | 8,658,237 |
| 2022-03-22 | 5.460 | 5.490 | 5.370 | 5.410 | 5.410 | 8,403,889 |
| 2022-03-21 | 5.310 | 5.490 | 5.310 | 5.460 | 5.460 | 14,151,713 |
| 2022-03-18 | 5.170 | 5.360 | 5.120 | 5.340 | 5.340 | 12,527,677 |
| 2022-03-17 | 5.230 | 5.360 | 5.170 | 5.190 | 5.190 | 17,206,166 |
| 2022-03-16 | 5.160 | 5.210 | 4.930 | 5.190 | 5.190 | 17,501,200 |
| 2022-03-15 | 5.340 | 5.390 | 5.020 | 5.030 | 5.030 | 15,794,700 |
| 2022-03-14 | 5.540 | 5.570 | 5.370 | 5.370 | 5.370 | 13,369,972 |
| 2022-03-11 | 5.460 | 5.610 | 5.350 | 5.580 | 5.580 | 16,459,729 |
| 2022-03-10 | 5.410 | 5.610 | 5.410 | 5.530 | 5.530 | 20,238,636 |
| 2022-03-09 | 5.540 | 5.540 | 5.000 | 5.300 | 5.300 | 17,545,815 |
| 2022-03-08 | 5.690 | 5.730 | 5.460 | 5.500 | 5.500 | 11,758,109 |
| 2022-03-07 | 5.800 | 5.830 | 5.670 | 5.720 | 5.720 | 8,658,097 |
| 2022-03-04 | 5.910 | 5.960 | 5.770 | 5.820 | 5.820 | 11,641,808 |
| 2022-03-03 | 6.080 | 6.110 | 5.930 | 5.960 | 5.960 | 9,122,279 |
| 2022-03-02 | 5.960 | 6.080 | 5.930 | 6.030 | 6.030 | 7,454,271 |
| 2022-03-01 | 5.960 | 6.130 | 5.920 | 6.010 | 6.010 | 13,482,971 |
| 2022-02-28 | 5.900 | 5.960 | 5.780 | 5.930 | 5.930 | 10,855,900 |
| 2022-02-25 | 6.000 | 6.030 | 5.880 | 5.940 | 5.940 | 12,043,400 |
| 2022-02-24 | 5.920 | 6.110 | 5.840 | 5.950 | 5.950 | 25,764,200 |
| 2022-02-23 | 5.920 | 5.960 | 5.840 | 5.950 | 5.950 | 13,788,405 |
| 2022-02-22 | 5.910 | 5.940 | 5.770 | 5.830 | 5.830 | 12,831,282 |
| 2022-02-21 | 5.750 | 5.940 | 5.680 | 5.910 | 5.910 | 15,272,260 |
| 2022-02-18 | 5.730 | 5.790 | 5.680 | 5.740 | 5.740 | 8,724,156 |
| 2022-02-17 | 5.670 | 5.920 | 5.650 | 5.750 | 5.750 | 16,952,600 |
| 2022-02-16 | 5.610 | 5.720 | 5.600 | 5.710 | 5.710 | 9,522,200 |
| 2022-02-15 | 5.570 | 5.620 | 5.500 | 5.590 | 5.590 | 7,381,855 |
| 2022-02-14 | 5.510 | 5.640 | 5.460 | 5.580 | 5.580 | 8,832,516 |
| 2022-02-11 | 5.730 | 5.730 | 5.540 | 5.560 | 5.560 | 12,055,600 |
| 2022-02-10 | 5.860 | 5.860 | 5.710 | 5.760 | 5.760 | 10,728,600 |
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.