Jilin Jinguan Electric Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.420 | 7.570 | 7.300 | 7.480 | 7.480 | 25,310,173 |
| 2021-11-08 | 7.500 | 7.580 | 7.280 | 7.350 | 7.350 | 26,551,221 |
| 2021-11-05 | 8.100 | 8.110 | 7.490 | 7.500 | 7.500 | 40,162,819 |
| 2021-11-04 | 7.890 | 8.220 | 7.870 | 8.120 | 8.120 | 27,420,861 |
| 2021-11-03 | 8.000 | 8.080 | 7.720 | 7.950 | 7.950 | 25,869,215 |
| 2021-11-02 | 8.220 | 8.390 | 7.850 | 8.020 | 8.020 | 36,440,748 |
| 2021-11-01 | 7.950 | 8.380 | 7.810 | 8.370 | 8.370 | 47,289,815 |
| 2021-10-29 | 8.240 | 8.350 | 7.670 | 8.040 | 8.040 | 38,722,181 |
| 2021-10-28 | 8.550 | 8.550 | 7.920 | 8.180 | 8.180 | 42,401,028 |
| 2021-10-27 | 8.720 | 8.860 | 8.430 | 8.550 | 8.550 | 45,764,813 |
| 2021-10-26 | 8.680 | 8.950 | 8.610 | 8.690 | 8.690 | 70,887,875 |
| 2021-10-25 | 8.040 | 8.560 | 8.030 | 8.380 | 8.380 | 48,643,654 |
| 2021-10-22 | 8.110 | 8.160 | 7.890 | 7.900 | 7.900 | 27,185,576 |
| 2021-10-21 | 7.660 | 8.260 | 7.570 | 8.170 | 8.170 | 50,860,257 |
| 2021-10-20 | 7.320 | 7.790 | 7.320 | 7.730 | 7.730 | 32,443,961 |
| 2021-10-19 | 7.510 | 7.730 | 7.410 | 7.420 | 7.420 | 27,289,704 |
| 2021-10-18 | 7.080 | 7.530 | 7.070 | 7.380 | 7.380 | 29,522,329 |
| 2021-10-15 | 7.270 | 7.360 | 7.060 | 7.080 | 7.080 | 19,708,771 |
| 2021-10-14 | 7.140 | 7.600 | 6.960 | 7.330 | 7.330 | 33,098,211 |
← NewerPage 21 of 21 · 1,219 trading days
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.