Jilin Jinguan Electric Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 3.910 | 3.970 | 3.880 | 3.950 | 3.950 | 17,350,588 |
| 2025-04-24 | 3.960 | 3.970 | 3.880 | 3.910 | 3.910 | 16,921,300 |
| 2025-04-23 | 3.970 | 4.020 | 3.900 | 3.970 | 3.970 | 26,990,912 |
| 2025-04-22 | 3.900 | 3.970 | 3.860 | 3.940 | 3.940 | 24,936,000 |
| 2025-04-21 | 3.860 | 4.020 | 3.830 | 3.930 | 3.930 | 24,663,700 |
| 2025-04-18 | 3.860 | 3.990 | 3.810 | 3.850 | 3.850 | 25,880,849 |
| 2025-04-17 | 3.770 | 3.880 | 3.750 | 3.810 | 3.810 | 16,343,100 |
| 2025-04-16 | 3.890 | 3.890 | 3.720 | 3.790 | 3.790 | 21,704,000 |
| 2025-04-15 | 3.920 | 3.950 | 3.850 | 3.910 | 3.910 | 16,150,200 |
| 2025-04-14 | 3.940 | 3.980 | 3.890 | 3.910 | 3.910 | 19,118,716 |
| 2025-04-11 | 3.830 | 3.910 | 3.780 | 3.870 | 3.870 | 19,141,800 |
| 2025-04-10 | 3.890 | 3.960 | 3.830 | 3.870 | 3.870 | 30,525,400 |
| 2025-04-09 | 3.630 | 3.840 | 3.340 | 3.790 | 3.790 | 37,267,800 |
| 2025-04-08 | 3.660 | 3.830 | 3.600 | 3.680 | 3.680 | 32,326,040 |
| 2025-04-07 | 4.000 | 4.080 | 3.500 | 3.560 | 3.560 | 47,095,739 |
| 2025-04-03 | 4.330 | 4.460 | 4.300 | 4.360 | 4.360 | 27,452,581 |
| 2025-04-02 | 4.350 | 4.490 | 4.250 | 4.390 | 4.390 | 33,931,881 |
| 2025-04-01 | 4.230 | 4.400 | 4.200 | 4.320 | 4.320 | 31,918,530 |
| 2025-03-31 | 4.290 | 4.290 | 4.130 | 4.170 | 4.170 | 29,703,541 |
| 2025-03-28 | 4.420 | 4.490 | 4.300 | 4.300 | 4.300 | 34,014,508 |
| 2025-03-27 | 4.670 | 4.740 | 4.420 | 4.430 | 4.430 | 50,054,900 |
| 2025-03-26 | 4.650 | 4.880 | 4.600 | 4.620 | 4.620 | 69,683,681 |
| 2025-03-25 | 4.430 | 4.550 | 4.380 | 4.500 | 4.500 | 53,004,076 |
| 2025-03-24 | 4.590 | 4.660 | 4.290 | 4.390 | 4.390 | 57,230,931 |
| 2025-03-21 | 4.750 | 4.800 | 4.550 | 4.590 | 4.590 | 81,381,404 |
| 2025-03-20 | 4.880 | 5.070 | 4.720 | 4.880 | 4.880 | 104,065,296 |
| 2025-03-19 | 5.130 | 5.320 | 4.810 | 4.820 | 4.820 | 183,111,656 |
| 2025-03-18 | 4.390 | 5.040 | 4.390 | 5.040 | 5.040 | 81,231,893 |
| 2025-03-17 | 4.200 | 4.250 | 4.180 | 4.200 | 4.200 | 16,635,300 |
| 2025-03-14 | 4.100 | 4.190 | 4.060 | 4.180 | 4.180 | 18,399,616 |
| 2025-03-13 | 4.170 | 4.180 | 4.040 | 4.120 | 4.120 | 17,001,503 |
| 2025-03-12 | 4.120 | 4.230 | 4.110 | 4.180 | 4.180 | 23,326,975 |
| 2025-03-11 | 4.040 | 4.120 | 4.010 | 4.120 | 4.120 | 13,816,575 |
| 2025-03-10 | 4.100 | 4.140 | 4.050 | 4.090 | 4.090 | 12,585,365 |
| 2025-03-07 | 4.230 | 4.230 | 4.070 | 4.090 | 4.090 | 23,675,272 |
| 2025-03-06 | 4.140 | 4.260 | 4.120 | 4.240 | 4.240 | 18,175,695 |
| 2025-03-05 | 4.200 | 4.210 | 4.070 | 4.130 | 4.130 | 15,579,513 |
| 2025-03-04 | 4.150 | 4.210 | 4.120 | 4.200 | 4.200 | 13,302,085 |
| 2025-03-03 | 4.170 | 4.280 | 4.130 | 4.160 | 4.160 | 18,829,477 |
| 2025-02-28 | 4.250 | 4.280 | 4.100 | 4.110 | 4.110 | 18,324,500 |
| 2025-02-27 | 4.320 | 4.340 | 4.160 | 4.240 | 4.240 | 17,533,371 |
| 2025-02-26 | 4.240 | 4.320 | 4.240 | 4.310 | 4.310 | 15,049,545 |
| 2025-02-25 | 4.240 | 4.330 | 4.190 | 4.250 | 4.250 | 15,328,063 |
| 2025-02-24 | 4.230 | 4.320 | 4.200 | 4.280 | 4.280 | 18,882,746 |
| 2025-02-21 | 4.190 | 4.260 | 4.130 | 4.230 | 4.230 | 16,190,268 |
| 2025-02-20 | 4.220 | 4.220 | 4.130 | 4.200 | 4.200 | 12,584,500 |
| 2025-02-19 | 4.110 | 4.210 | 4.110 | 4.200 | 4.200 | 13,057,832 |
| 2025-02-18 | 4.300 | 4.340 | 4.110 | 4.130 | 4.130 | 19,529,022 |
| 2025-02-17 | 4.180 | 4.300 | 4.170 | 4.240 | 4.240 | 17,900,531 |
| 2025-02-14 | 4.180 | 4.230 | 4.160 | 4.190 | 4.190 | 9,434,807 |
| 2025-02-13 | 4.270 | 4.280 | 4.180 | 4.190 | 4.190 | 11,670,856 |
| 2025-02-12 | 4.210 | 4.270 | 4.170 | 4.270 | 4.270 | 13,405,900 |
| 2025-02-11 | 4.200 | 4.220 | 4.140 | 4.180 | 4.180 | 11,599,079 |
| 2025-02-10 | 4.170 | 4.210 | 4.120 | 4.210 | 4.210 | 14,602,971 |
| 2025-02-07 | 4.020 | 4.150 | 4.000 | 4.110 | 4.110 | 16,199,587 |
| 2025-02-06 | 3.960 | 4.030 | 3.890 | 4.020 | 4.020 | 15,522,160 |
| 2025-02-05 | 3.850 | 3.960 | 3.850 | 3.950 | 3.950 | 11,922,400 |
| 2025-01-27 | 3.920 | 3.970 | 3.820 | 3.840 | 3.840 | 11,397,765 |
| 2025-01-24 | 3.890 | 3.910 | 3.800 | 3.900 | 3.900 | 14,310,845 |
| 2025-01-23 | 3.920 | 4.010 | 3.820 | 3.820 | 3.820 | 19,613,178 |
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.