Jilin Jinguan Electric Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4.430 | 4.450 | 4.380 | 4.390 | 4.390 | 16,267,113 |
| 2025-10-23 | 4.390 | 4.430 | 4.330 | 4.430 | 4.430 | 19,926,069 |
| 2025-10-22 | 4.400 | 4.440 | 4.360 | 4.400 | 4.400 | 18,624,400 |
| 2025-10-21 | 4.370 | 4.420 | 4.330 | 4.420 | 4.420 | 23,367,100 |
| 2025-10-20 | 4.390 | 4.410 | 4.330 | 4.350 | 4.350 | 22,659,295 |
| 2025-10-17 | 4.580 | 4.620 | 4.330 | 4.340 | 4.340 | 47,110,395 |
| 2025-10-16 | 4.740 | 4.850 | 4.550 | 4.580 | 4.580 | 70,425,470 |
| 2025-10-15 | 4.400 | 4.520 | 4.360 | 4.510 | 4.510 | 24,951,788 |
| 2025-10-14 | 4.450 | 4.540 | 4.390 | 4.400 | 4.400 | 26,517,426 |
| 2025-10-13 | 4.300 | 4.440 | 4.220 | 4.430 | 4.430 | 23,651,584 |
| 2025-10-10 | 4.410 | 4.510 | 4.370 | 4.460 | 4.460 | 27,900,376 |
| 2025-10-09 | 4.450 | 4.480 | 4.400 | 4.420 | 4.420 | 21,059,315 |
| 2025-09-30 | 4.480 | 4.490 | 4.440 | 4.440 | 4.440 | 18,181,822 |
| 2025-09-29 | 4.420 | 4.520 | 4.340 | 4.470 | 4.470 | 23,065,762 |
| 2025-09-26 | 4.420 | 4.520 | 4.390 | 4.420 | 4.420 | 21,038,324 |
| 2025-09-25 | 4.450 | 4.540 | 4.420 | 4.420 | 4.420 | 22,495,341 |
| 2025-09-24 | 4.290 | 4.480 | 4.290 | 4.470 | 4.470 | 25,982,197 |
| 2025-09-23 | 4.400 | 4.410 | 4.220 | 4.330 | 4.330 | 28,879,076 |
| 2025-09-22 | 4.430 | 4.450 | 4.360 | 4.390 | 4.390 | 17,848,600 |
| 2025-09-19 | 4.520 | 4.530 | 4.420 | 4.450 | 4.450 | 27,287,340 |
| 2025-09-18 | 4.580 | 4.630 | 4.500 | 4.520 | 4.520 | 39,648,512 |
| 2025-09-17 | 4.610 | 4.640 | 4.560 | 4.600 | 4.600 | 26,523,155 |
| 2025-09-16 | 4.510 | 4.630 | 4.490 | 4.620 | 4.620 | 35,542,168 |
| 2025-09-15 | 4.530 | 4.570 | 4.500 | 4.510 | 4.510 | 22,407,306 |
| 2025-09-12 | 4.590 | 4.600 | 4.540 | 4.550 | 4.550 | 29,001,100 |
| 2025-09-11 | 4.570 | 4.620 | 4.480 | 4.600 | 4.600 | 33,334,462 |
| 2025-09-10 | 4.560 | 4.600 | 4.530 | 4.570 | 4.570 | 32,092,715 |
| 2025-09-09 | 4.700 | 4.740 | 4.570 | 4.610 | 4.610 | 61,663,381 |
| 2025-09-08 | 4.580 | 4.650 | 4.520 | 4.650 | 4.650 | 46,547,000 |
| 2025-09-05 | 4.520 | 4.580 | 4.480 | 4.570 | 4.570 | 37,680,479 |
| 2025-09-04 | 4.460 | 4.580 | 4.460 | 4.520 | 4.520 | 48,831,078 |
| 2025-09-03 | 4.570 | 4.590 | 4.430 | 4.460 | 4.460 | 34,744,107 |
| 2025-09-02 | 4.660 | 4.660 | 4.500 | 4.580 | 4.580 | 49,989,260 |
| 2025-09-01 | 4.670 | 4.710 | 4.630 | 4.670 | 4.670 | 49,013,397 |
| 2025-08-29 | 4.750 | 4.750 | 4.620 | 4.650 | 4.650 | 62,396,673 |
| 2025-08-28 | 4.800 | 4.830 | 4.570 | 4.790 | 4.790 | 93,063,819 |
| 2025-08-27 | 5.270 | 5.330 | 4.760 | 4.780 | 4.780 | 154,677,542 |
| 2025-08-26 | 5.690 | 5.770 | 5.300 | 5.320 | 5.320 | 122,757,473 |
| 2025-08-25 | 6.260 | 6.300 | 5.660 | 5.700 | 5.700 | 101,368,114 |
| 2025-08-22 | 6.110 | 6.330 | 6.080 | 6.300 | 6.300 | 57,021,509 |
| 2025-08-21 | 6.110 | 6.150 | 6.020 | 6.130 | 6.130 | 35,441,873 |
| 2025-08-20 | 6.020 | 6.190 | 5.950 | 6.160 | 6.160 | 35,965,264 |
| 2025-08-19 | 6.110 | 6.180 | 5.990 | 6.020 | 6.020 | 36,909,511 |
| 2025-08-18 | 5.900 | 6.160 | 5.830 | 6.110 | 6.110 | 50,342,005 |
| 2025-08-15 | 5.670 | 5.860 | 5.640 | 5.860 | 5.860 | 38,192,676 |
| 2025-08-14 | 5.790 | 5.830 | 5.600 | 5.670 | 5.670 | 40,419,405 |
| 2025-08-13 | 5.780 | 5.850 | 5.690 | 5.800 | 5.800 | 35,254,244 |
| 2025-08-12 | 5.860 | 5.920 | 5.760 | 5.790 | 5.790 | 44,086,280 |
| 2025-08-11 | 5.830 | 6.080 | 5.770 | 5.960 | 5.960 | 73,403,390 |
| 2025-08-08 | 5.510 | 5.800 | 5.410 | 5.760 | 5.760 | 63,510,858 |
| 2025-08-07 | 5.490 | 5.620 | 5.460 | 5.530 | 5.530 | 50,443,410 |
| 2025-08-06 | 5.190 | 5.520 | 5.160 | 5.490 | 5.490 | 59,506,043 |
| 2025-08-05 | 5.230 | 5.340 | 5.150 | 5.180 | 5.180 | 41,500,046 |
| 2025-08-04 | 5.040 | 5.270 | 4.980 | 5.230 | 5.230 | 39,762,992 |
| 2025-08-01 | 4.970 | 5.100 | 4.940 | 5.100 | 5.100 | 30,815,709 |
| 2025-07-31 | 4.960 | 5.040 | 4.910 | 4.990 | 4.990 | 23,345,765 |
| 2025-07-30 | 4.980 | 5.030 | 4.920 | 4.980 | 4.980 | 24,349,673 |
| 2025-07-29 | 4.930 | 5.100 | 4.920 | 5.010 | 5.010 | 31,626,106 |
| 2025-07-28 | 4.860 | 4.980 | 4.850 | 4.940 | 4.940 | 25,274,856 |
| 2025-07-25 | 4.860 | 4.960 | 4.840 | 4.860 | 4.860 | 22,098,800 |
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.