Jilin Jinguan Electric Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	5.800	5.870	5.790	5.860	5.860	9,773,500
2022-02-08	5.770	5.880	5.720	5.810	5.810	9,137,003
2022-02-07	5.820	5.850	5.680	5.760	5.760	8,678,125
2022-01-28	5.580	5.760	5.450	5.700	5.700	13,761,622
2022-01-27	5.840	5.840	5.520	5.520	5.520	12,666,277
2022-01-26	5.650	5.870	5.650	5.790	5.790	14,928,621
2022-01-25	6.010	6.080	5.600	5.640	5.640	19,027,428
2022-01-24	6.160	6.200	6.080	6.090	6.090	11,240,800
2022-01-21	6.080	6.140	5.980	6.130	6.130	12,846,739
2022-01-20	6.200	6.230	6.050	6.060	6.060	15,024,204
2022-01-19	6.310	6.330	6.170	6.230	6.230	9,664,464
2022-01-18	6.460	6.470	6.230	6.290	6.290	16,426,682
2022-01-17	6.380	6.450	6.300	6.430	6.430	18,197,644
2022-01-14	6.300	6.410	6.270	6.310	6.310	11,710,991
2022-01-13	6.340	6.380	6.260	6.320	6.320	12,387,020
2022-01-12	6.200	6.410	6.200	6.380	6.380	18,898,590
2022-01-11	6.210	6.230	6.090	6.150	6.150	15,716,017
2022-01-10	6.130	6.210	6.050	6.180	6.180	15,475,950
2022-01-07	6.420	6.480	6.000	6.160	6.160	24,619,061
2022-01-06	6.380	6.510	6.360	6.420	6.420	12,984,308
2022-01-05	6.580	6.600	6.360	6.410	6.410	16,169,995
2022-01-04	6.570	6.640	6.460	6.610	6.610	16,031,247
2021-12-31	6.510	6.670	6.500	6.570	6.570	16,531,122
2021-12-30	6.460	6.600	6.440	6.490	6.490	11,899,100
2021-12-29	6.460	6.520	6.380	6.450	6.450	15,038,063
2021-12-28	6.400	6.510	6.350	6.500	6.500	15,734,421
2021-12-27	6.380	6.490	6.320	6.390	6.390	18,879,876
2021-12-24	6.730	6.790	6.400	6.410	6.410	32,171,908
2021-12-23	6.810	6.900	6.750	6.760	6.760	35,841,809
2021-12-22	7.120	7.130	7.020	7.040	7.040	14,599,656
2021-12-21	7.010	7.160	7.010	7.080	7.080	17,097,640
2021-12-20	7.360	7.420	7.000	7.070	7.070	37,877,853
2021-12-17	7.360	7.590	7.310	7.360	7.360	33,748,451
2021-12-16	7.460	7.500	7.350	7.370	7.370	18,842,348
2021-12-15	7.360	7.590	7.260	7.430	7.430	34,554,993
2021-12-14	7.180	7.400	7.160	7.360	7.360	30,819,336
2021-12-13	7.180	7.240	7.100	7.210	7.210	19,629,272
2021-12-10	7.130	7.280	7.100	7.180	7.180	23,781,124
2021-12-09	7.140	7.190	7.070	7.130	7.130	23,214,784
2021-12-08	7.100	7.220	7.070	7.150	7.150	24,513,400
2021-12-07	7.500	7.500	7.000	7.160	7.160	35,841,111
2021-12-06	7.410	7.510	7.310	7.400	7.400	31,317,199
2021-12-03	7.270	7.460	7.220	7.390	7.390	30,980,259
2021-12-02	7.500	7.540	7.250	7.270	7.270	45,827,029
2021-12-01	7.700	7.840	7.380	7.600	7.600	60,729,547
2021-11-30	7.720	8.040	7.640	7.780	7.780	68,948,608
2021-11-29	8.220	8.650	7.710	7.770	7.770	120,232,610
2021-11-26	8.180	8.560	8.100	8.250	8.250	62,924,582
2021-11-25	8.000	8.330	7.900	8.290	8.290	61,714,148
2021-11-24	8.000	8.100	7.840	7.920	7.920	35,897,094
2021-11-23	7.760	8.120	7.640	8.120	8.120	56,290,205
2021-11-22	7.680	7.840	7.530	7.760	7.760	33,426,301
2021-11-19	7.610	7.860	7.570	7.680	7.680	29,217,961
2021-11-18	7.500	7.890	7.370	7.650	7.650	51,107,704
2021-11-17	7.450	7.670	7.390	7.600	7.600	36,581,468
2021-11-16	7.550	7.600	7.400	7.470	7.470	24,274,445
2021-11-15	7.890	7.910	7.570	7.650	7.650	27,087,500
2021-11-12	7.330	7.960	7.330	7.870	7.870	40,511,752
2021-11-11	7.440	7.560	7.330	7.400	7.400	24,780,054
2021-11-10	7.420	7.440	7.280	7.360	7.360	19,669,721

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.