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
2026-01-21	4.780	4.780	4.620	4.650	4.650	54,561,441
2026-01-20	4.760	4.920	4.670	4.840	4.840	86,256,867
2026-01-19	4.470	4.960	4.460	4.860	4.860	121,559,797
2026-01-16	4.700	4.740	4.480	4.480	4.480	58,800,112
2026-01-15	4.500	4.520	4.380	4.440	4.440	32,792,324
2026-01-14	4.480	4.580	4.430	4.520	4.520	56,816,490
2026-01-13	4.390	4.610	4.320	4.480	4.480	61,322,299
2026-01-12	4.290	4.400	4.280	4.400	4.400	26,042,400
2026-01-09	4.280	4.320	4.260	4.300	4.300	18,051,565
2026-01-08	4.230	4.310	4.210	4.300	4.300	21,213,108
2026-01-07	4.220	4.280	4.210	4.230	4.230	16,512,112
2026-01-06	4.200	4.250	4.180	4.230	4.230	17,633,200
2026-01-05	4.130	4.220	4.130	4.200	4.200	16,430,616
2025-12-31	4.160	4.170	4.080	4.130	4.130	14,702,211
2025-12-30	4.200	4.230	4.140	4.150	4.150	13,466,500
2025-12-29	4.260	4.260	4.200	4.220	4.220	13,042,316
2025-12-26	4.270	4.280	4.210	4.250	4.250	15,337,311
2025-12-25	4.240	4.280	4.200	4.270	4.270	14,035,830
2025-12-24	4.140	4.250	4.120	4.240	4.240	18,616,016
2025-12-23	4.220	4.230	4.130	4.140	4.140	13,054,800
2025-12-22	4.230	4.240	4.200	4.220	4.220	13,169,535
2025-12-19	4.130	4.240	4.120	4.220	4.220	16,573,408
2025-12-18	4.110	4.190	4.070	4.120	4.120	16,035,358
2025-12-17	4.200	4.210	4.000	4.120	4.120	27,673,016
2025-12-16	4.300	4.320	4.200	4.200	4.200	18,735,808
2025-12-15	4.290	4.380	4.260	4.330	4.330	19,222,352
2025-12-12	4.200	4.350	4.200	4.290	4.290	24,547,760
2025-12-11	4.250	4.340	4.200	4.200	4.200	16,617,200
2025-12-10	4.310	4.320	4.220	4.250	4.250	12,132,830
2025-12-09	4.340	4.370	4.290	4.300	4.300	10,922,690
2025-12-08	4.330	4.360	4.310	4.340	4.340	13,544,187
2025-12-05	4.180	4.350	4.150	4.330	4.330	20,153,189
2025-12-04	4.220	4.240	4.160	4.170	4.170	11,537,000
2025-12-03	4.310	4.320	4.220	4.230	4.230	14,086,632
2025-12-02	4.290	4.320	4.240	4.300	4.300	12,651,100
2025-12-01	4.320	4.370	4.300	4.300	4.300	14,581,500
2025-11-28	4.230	4.340	4.230	4.320	4.320	12,118,308
2025-11-27	4.240	4.290	4.220	4.260	4.260	12,084,500
2025-11-26	4.250	4.300	4.210	4.230	4.230	15,014,800
2025-11-25	4.250	4.300	4.200	4.270	4.270	17,996,000
2025-11-24	4.180	4.250	4.120	4.230	4.230	24,546,848
2025-11-21	4.400	4.420	4.140	4.150	4.150	40,674,910
2025-11-20	4.500	4.530	4.410	4.420	4.420	19,268,500
2025-11-19	4.590	4.620	4.470	4.490	4.490	23,222,710
2025-11-18	4.720	4.720	4.560	4.590	4.590	28,017,008
2025-11-17	4.730	4.740	4.680	4.730	4.730	25,861,222
2025-11-14	4.750	4.790	4.700	4.740	4.740	26,764,508
2025-11-13	4.710	4.810	4.660	4.770	4.770	34,994,108
2025-11-12	4.790	4.830	4.690	4.720	4.720	35,836,124
2025-11-11	4.810	4.930	4.800	4.820	4.820	45,525,264
2025-11-10	4.780	4.870	4.650	4.800	4.800	70,304,690
2025-11-07	4.660	5.050	4.610	4.860	4.860	104,156,734
2025-11-06	4.690	4.770	4.650	4.670	4.670	57,103,859
2025-11-05	4.430	4.740	4.420	4.690	4.690	78,250,386
2025-11-04	4.380	4.520	4.380	4.490	4.490	39,511,000
2025-11-03	4.310	4.400	4.290	4.400	4.400	19,873,195
2025-10-31	4.250	4.320	4.240	4.310	4.310	16,002,386
2025-10-30	4.340	4.340	4.250	4.260	4.260	24,614,744
2025-10-29	4.370	4.390	4.330	4.380	4.380	16,666,330
2025-10-28	4.380	4.420	4.350	4.390	4.390	15,767,884

← NewerPage 4 of 21 · 1,219 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.