Jilin Jinguan Electric Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4.830 | 4.880 | 4.820 | 4.860 | 4.860 | 18,665,081 |
| 2025-07-23 | 4.940 | 4.940 | 4.810 | 4.820 | 4.820 | 23,370,496 |
| 2025-07-22 | 4.940 | 4.970 | 4.860 | 4.910 | 4.910 | 27,068,839 |
| 2025-07-21 | 4.970 | 4.990 | 4.870 | 4.950 | 4.950 | 44,384,982 |
| 2025-07-18 | 4.690 | 4.920 | 4.690 | 4.870 | 4.870 | 60,771,840 |
| 2025-07-17 | 4.660 | 4.730 | 4.630 | 4.690 | 4.690 | 15,975,181 |
| 2025-07-16 | 4.640 | 4.710 | 4.620 | 4.660 | 4.660 | 14,971,449 |
| 2025-07-15 | 4.710 | 4.730 | 4.580 | 4.640 | 4.640 | 21,932,063 |
| 2025-07-14 | 4.660 | 4.770 | 4.630 | 4.730 | 4.730 | 22,441,200 |
| 2025-07-11 | 4.660 | 4.680 | 4.610 | 4.650 | 4.650 | 18,084,000 |
| 2025-07-10 | 4.690 | 4.740 | 4.650 | 4.670 | 4.670 | 17,401,126 |
| 2025-07-09 | 4.750 | 4.790 | 4.680 | 4.710 | 4.710 | 25,990,224 |
| 2025-07-08 | 4.690 | 4.810 | 4.620 | 4.750 | 4.750 | 32,741,600 |
| 2025-07-07 | 4.530 | 4.700 | 4.520 | 4.680 | 4.680 | 25,616,993 |
| 2025-07-04 | 4.610 | 4.630 | 4.520 | 4.540 | 4.540 | 15,711,200 |
| 2025-07-03 | 4.580 | 4.630 | 4.540 | 4.620 | 4.620 | 17,094,771 |
| 2025-07-02 | 4.520 | 4.600 | 4.500 | 4.590 | 4.590 | 19,507,897 |
| 2025-07-01 | 4.580 | 4.620 | 4.500 | 4.550 | 4.550 | 20,500,271 |
| 2025-06-30 | 4.590 | 4.610 | 4.550 | 4.580 | 4.580 | 23,552,908 |
| 2025-06-27 | 4.620 | 4.750 | 4.560 | 4.580 | 4.580 | 29,642,676 |
| 2025-06-26 | 4.620 | 4.780 | 4.570 | 4.590 | 4.590 | 44,219,937 |
| 2025-06-25 | 4.500 | 4.630 | 4.490 | 4.540 | 4.540 | 29,106,504 |
| 2025-06-24 | 4.390 | 4.510 | 4.380 | 4.500 | 4.500 | 31,264,847 |
| 2025-06-23 | 4.190 | 4.400 | 4.170 | 4.380 | 4.380 | 28,589,525 |
| 2025-06-20 | 4.200 | 4.320 | 4.200 | 4.230 | 4.230 | 20,315,949 |
| 2025-06-19 | 4.340 | 4.380 | 4.190 | 4.220 | 4.220 | 17,584,273 |
| 2025-06-18 | 4.260 | 4.420 | 4.250 | 4.340 | 4.340 | 29,169,032 |
| 2025-06-17 | 4.270 | 4.290 | 4.220 | 4.290 | 4.290 | 12,809,327 |
| 2025-06-16 | 4.200 | 4.280 | 4.160 | 4.270 | 4.270 | 12,931,173 |
| 2025-06-13 | 4.320 | 4.330 | 4.220 | 4.230 | 4.230 | 21,008,700 |
| 2025-06-12 | 4.340 | 4.360 | 4.300 | 4.360 | 4.360 | 17,284,700 |
| 2025-06-11 | 4.380 | 4.420 | 4.340 | 4.350 | 4.350 | 18,921,400 |
| 2025-06-10 | 4.450 | 4.450 | 4.330 | 4.390 | 4.390 | 24,647,612 |
| 2025-06-09 | 4.440 | 4.470 | 4.400 | 4.450 | 4.450 | 26,858,564 |
| 2025-06-06 | 4.450 | 4.480 | 4.370 | 4.420 | 4.420 | 36,027,088 |
| 2025-06-05 | 4.500 | 4.590 | 4.420 | 4.480 | 4.480 | 45,746,085 |
| 2025-06-04 | 4.360 | 4.440 | 4.340 | 4.360 | 4.360 | 28,417,415 |
| 2025-06-03 | 4.330 | 4.370 | 4.200 | 4.340 | 4.340 | 24,574,515 |
| 2025-05-30 | 4.470 | 4.500 | 4.330 | 4.350 | 4.350 | 33,876,058 |
| 2025-05-29 | 4.330 | 4.550 | 4.290 | 4.470 | 4.470 | 47,749,189 |
| 2025-05-28 | 4.360 | 4.420 | 4.290 | 4.330 | 4.330 | 45,022,800 |
| 2025-05-27 | 4.360 | 4.640 | 4.310 | 4.360 | 4.360 | 75,478,004 |
| 2025-05-26 | 4.080 | 4.180 | 4.080 | 4.170 | 4.170 | 15,097,794 |
| 2025-05-23 | 4.160 | 4.170 | 4.070 | 4.080 | 4.080 | 17,893,581 |
| 2025-05-22 | 4.190 | 4.300 | 4.130 | 4.140 | 4.140 | 20,327,841 |
| 2025-05-21 | 4.270 | 4.270 | 4.190 | 4.210 | 4.210 | 14,190,536 |
| 2025-05-20 | 4.200 | 4.270 | 4.190 | 4.270 | 4.270 | 16,765,302 |
| 2025-05-19 | 4.120 | 4.210 | 4.080 | 4.200 | 4.200 | 19,299,500 |
| 2025-05-16 | 4.080 | 4.180 | 4.080 | 4.120 | 4.120 | 16,327,300 |
| 2025-05-15 | 4.150 | 4.150 | 4.090 | 4.100 | 4.100 | 17,633,800 |
| 2025-05-14 | 4.170 | 4.190 | 4.120 | 4.150 | 4.150 | 16,913,374 |
| 2025-05-13 | 4.250 | 4.270 | 4.170 | 4.180 | 4.180 | 15,801,574 |
| 2025-05-12 | 4.200 | 4.220 | 4.150 | 4.200 | 4.200 | 18,373,967 |
| 2025-05-09 | 4.260 | 4.270 | 4.160 | 4.170 | 4.170 | 18,811,354 |
| 2025-05-08 | 4.130 | 4.300 | 4.110 | 4.280 | 4.280 | 30,928,894 |
| 2025-05-07 | 4.130 | 4.160 | 4.070 | 4.110 | 4.110 | 20,592,897 |
| 2025-05-06 | 4.020 | 4.090 | 4.010 | 4.090 | 4.090 | 21,504,372 |
| 2025-04-30 | 3.930 | 4.000 | 3.900 | 3.950 | 3.950 | 18,555,249 |
| 2025-04-29 | 3.900 | 3.970 | 3.850 | 3.920 | 3.920 | 19,161,926 |
| 2025-04-28 | 3.960 | 3.990 | 3.850 | 3.860 | 3.860 | 16,854,781 |
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.