Jilin Jinguan Electric Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4.780 | 4.810 | 4.510 | 4.520 | 4.520 | 45,524,190 |
| 2024-10-28 | 4.620 | 4.800 | 4.600 | 4.780 | 4.780 | 36,007,843 |
| 2024-10-25 | 4.500 | 4.680 | 4.500 | 4.640 | 4.640 | 34,859,051 |
| 2024-10-24 | 4.640 | 4.680 | 4.480 | 4.520 | 4.520 | 32,325,232 |
| 2024-10-23 | 4.680 | 4.720 | 4.590 | 4.660 | 4.660 | 37,142,046 |
| 2024-10-22 | 4.490 | 4.690 | 4.440 | 4.670 | 4.670 | 46,694,462 |
| 2024-10-21 | 4.480 | 4.540 | 4.420 | 4.500 | 4.500 | 38,125,369 |
| 2024-10-18 | 4.320 | 4.520 | 4.280 | 4.420 | 4.420 | 39,255,264 |
| 2024-10-17 | 4.410 | 4.480 | 4.330 | 4.330 | 4.330 | 23,915,977 |
| 2024-10-16 | 4.320 | 4.440 | 4.270 | 4.360 | 4.360 | 26,468,465 |
| 2024-10-15 | 4.410 | 4.570 | 4.310 | 4.400 | 4.400 | 38,582,309 |
| 2024-10-14 | 4.280 | 4.430 | 4.210 | 4.430 | 4.430 | 31,290,273 |
| 2024-10-11 | 4.540 | 4.560 | 4.200 | 4.260 | 4.260 | 35,185,400 |
| 2024-10-10 | 4.600 | 4.760 | 4.460 | 4.520 | 4.520 | 46,390,964 |
| 2024-10-09 | 5.200 | 5.200 | 4.540 | 4.540 | 4.540 | 81,960,112 |
| 2024-10-08 | 5.820 | 5.820 | 4.900 | 5.480 | 5.480 | 109,886,265 |
| 2024-09-30 | 4.400 | 4.960 | 4.300 | 4.870 | 4.870 | 101,524,655 |
| 2024-09-27 | 4.000 | 4.310 | 3.920 | 4.200 | 4.200 | 85,492,642 |
| 2024-09-26 | 3.880 | 3.920 | 3.780 | 3.910 | 3.910 | 50,241,618 |
| 2024-09-25 | 3.810 | 3.970 | 3.780 | 3.890 | 3.890 | 72,897,297 |
| 2024-09-24 | 3.750 | 3.880 | 3.580 | 3.860 | 3.860 | 78,394,645 |
| 2024-09-23 | 3.710 | 3.800 | 3.650 | 3.780 | 3.780 | 52,871,311 |
| 2024-09-20 | 3.820 | 3.930 | 3.750 | 3.780 | 3.780 | 84,450,687 |
| 2024-09-19 | 4.010 | 4.180 | 3.900 | 3.950 | 3.950 | 96,960,369 |
| 2024-09-18 | 4.080 | 4.140 | 3.600 | 3.830 | 3.830 | 107,329,982 |
| 2024-09-13 | 4.760 | 4.760 | 4.280 | 4.430 | 4.430 | 147,447,716 |
| 2024-09-12 | 4.400 | 5.470 | 4.270 | 5.030 | 5.030 | 198,605,144 |
| 2024-09-11 | 3.900 | 4.620 | 3.870 | 4.620 | 4.620 | 104,791,546 |
| 2024-09-10 | 3.230 | 3.850 | 3.170 | 3.850 | 3.850 | 56,664,719 |
| 2024-09-09 | 3.240 | 3.250 | 3.180 | 3.210 | 3.210 | 6,793,208 |
| 2024-09-06 | 3.320 | 3.340 | 3.210 | 3.240 | 3.240 | 7,703,612 |
| 2024-09-05 | 3.330 | 3.360 | 3.300 | 3.320 | 3.320 | 7,064,012 |
| 2024-09-04 | 3.330 | 3.370 | 3.290 | 3.330 | 3.330 | 8,527,800 |
| 2024-09-03 | 3.290 | 3.360 | 3.280 | 3.330 | 3.330 | 7,427,300 |
| 2024-09-02 | 3.360 | 3.400 | 3.280 | 3.280 | 3.280 | 9,105,300 |
| 2024-08-30 | 3.260 | 3.400 | 3.230 | 3.340 | 3.340 | 9,692,500 |
| 2024-08-29 | 3.190 | 3.300 | 3.170 | 3.280 | 3.280 | 9,879,300 |
| 2024-08-28 | 3.170 | 3.230 | 3.090 | 3.190 | 3.190 | 6,908,700 |
| 2024-08-27 | 3.280 | 3.280 | 3.160 | 3.190 | 3.190 | 7,466,121 |
| 2024-08-26 | 3.190 | 3.300 | 3.190 | 3.280 | 3.280 | 7,707,400 |
| 2024-08-23 | 3.270 | 3.270 | 3.160 | 3.190 | 3.190 | 7,808,600 |
| 2024-08-22 | 3.320 | 3.370 | 3.240 | 3.250 | 3.250 | 8,875,300 |
| 2024-08-21 | 3.320 | 3.360 | 3.290 | 3.300 | 3.300 | 6,072,300 |
| 2024-08-20 | 3.420 | 3.460 | 3.320 | 3.330 | 3.330 | 10,587,812 |
| 2024-08-19 | 3.540 | 3.540 | 3.430 | 3.430 | 3.430 | 9,101,100 |
| 2024-08-16 | 3.530 | 3.560 | 3.470 | 3.480 | 3.480 | 11,895,358 |
| 2024-08-15 | 3.440 | 3.550 | 3.390 | 3.540 | 3.540 | 14,362,398 |
| 2024-08-14 | 3.470 | 3.500 | 3.420 | 3.450 | 3.450 | 8,709,179 |
| 2024-08-13 | 3.430 | 3.460 | 3.350 | 3.450 | 3.450 | 6,457,709 |
| 2024-08-12 | 3.460 | 3.500 | 3.390 | 3.400 | 3.400 | 5,382,793 |
| 2024-08-09 | 3.500 | 3.540 | 3.440 | 3.440 | 3.440 | 6,331,222 |
| 2024-08-08 | 3.500 | 3.520 | 3.430 | 3.490 | 3.490 | 9,198,000 |
| 2024-08-07 | 3.540 | 3.570 | 3.500 | 3.530 | 3.530 | 11,256,200 |
| 2024-08-06 | 3.410 | 3.480 | 3.410 | 3.470 | 3.470 | 7,288,900 |
| 2024-08-05 | 3.470 | 3.530 | 3.380 | 3.380 | 3.380 | 8,863,092 |
| 2024-08-02 | 3.520 | 3.590 | 3.480 | 3.490 | 3.490 | 9,120,100 |
| 2024-08-01 | 3.550 | 3.570 | 3.510 | 3.530 | 3.530 | 8,271,600 |
| 2024-07-31 | 3.450 | 3.550 | 3.430 | 3.550 | 3.550 | 9,993,324 |
| 2024-07-30 | 3.390 | 3.460 | 3.360 | 3.460 | 3.460 | 7,104,500 |
| 2024-07-29 | 3.400 | 3.420 | 3.340 | 3.400 | 3.400 | 6,051,958 |
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.