Jiangyin Electrical Alloy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	12.560	12.890	11.800	12.860	12.860	9,700,625
2026-10-22	13.270	13.350	12.820	12.830	12.830	5,216,111
2026-10-21	13.400	13.470	13.280	13.330	13.330	3,545,500
2026-10-20	13.190	13.360	12.950	13.300	13.300	3,825,622
2026-10-19	13.150	13.240	12.900	13.180	13.180	3,793,840
2026-10-16	13.230	13.460	13.080	13.200	13.200	5,556,052
2026-10-15	13.200	13.310	12.970	13.030	13.030	5,951,720
2026-10-14	13.610	13.850	13.500	13.520	13.520	5,602,550
2026-10-13	13.400	13.840	13.140	13.720	13.720	6,250,570
2026-10-12	14.110	14.180	13.630	13.650	13.650	5,310,270
2026-10-09	14.000	14.150	13.460	14.100	14.100	7,522,040
2026-10-08	14.220	14.450	13.910	14.010	14.010	5,843,563
2026-09-30	14.250	14.300	14.090	14.140	14.140	4,299,930
2026-09-29	14.030	14.250	13.900	14.190	14.190	5,781,820
2026-09-28	14.790	14.790	14.010	14.030	14.030	10,641,932
2026-09-24	15.100	15.210	14.810	14.820	14.820	7,147,690
2026-09-23	15.610	15.780	15.210	15.270	15.270	8,687,500
2026-09-22	15.410	15.750	15.230	15.540	15.540	11,148,470
2026-09-21	14.980	15.500	14.900	15.410	15.410	10,811,840
2026-09-18	14.800	15.350	14.710	14.990	14.990	12,223,597
2026-09-17	14.760	14.870	14.350	14.540	14.540	10,006,602
2026-09-16	14.480	15.080	14.360	14.900	14.900	11,907,730
2026-09-15	14.560	15.120	14.440	14.490	14.490	10,449,130
2026-09-14	14.250	14.760	14.110	14.670	14.670	13,376,646
2026-09-11	15.120	15.380	14.080	14.540	14.540	29,936,180
2026-09-10	16.270	16.330	15.680	15.780	15.780	25,240,928
2026-09-09	16.440	17.850	16.190	16.250	16.250	49,778,453
2026-09-08	15.100	16.890	15.080	15.960	15.960	44,766,199
2026-09-07	14.660	14.680	14.400	14.600	14.600	6,849,200
2026-09-04	15.220	15.320	14.610	14.680	14.680	10,460,270
2026-09-03	15.290	15.310	14.890	15.020	15.020	8,295,700
2026-09-02	14.990	15.340	14.550	15.120	15.120	14,012,144
2026-09-01	15.290	15.800	15.190	15.250	15.250	18,457,840
2026-08-31	14.890	15.130	14.720	15.090	15.090	16,120,595
2026-08-28	15.510	15.790	15.190	15.400	15.400	20,161,820
2026-08-27	15.430	15.830	15.290	15.670	15.670	26,415,891
2026-08-26	15.060	16.780	14.980	16.030	16.030	35,736,062
2026-08-25	15.530	15.670	14.610	15.050	15.050	18,541,340
2026-08-24	16.180	16.350	15.530	15.700	15.700	20,150,451
2026-08-21	15.160	16.280	14.820	16.220	16.220	27,772,836
2026-08-20	14.280	15.400	14.280	15.160	15.160	20,869,992
2026-08-19	14.480	14.650	13.980	14.020	14.020	9,835,927
2026-08-18	14.560	14.800	14.480	14.770	14.770	11,728,013
2026-08-17	14.350	15.300	14.230	15.060	15.060	18,893,793
2026-08-14	14.000	14.240	13.970	14.150	14.150	4,575,286
2026-08-13	14.240	14.330	14.030	14.050	14.050	6,982,338
2026-08-12	14.350	14.460	14.230	14.310	14.310	6,559,550
2026-08-11	14.720	14.810	14.260	14.280	14.280	10,871,799
2026-08-10	14.870	15.070	14.510	14.840	14.840	14,715,755
2026-08-07	14.200	15.880	14.030	14.940	14.940	22,033,920
2026-08-06	14.790	14.980	13.870	14.060	14.060	13,689,755
2026-08-05	13.950	14.640	13.740	14.310	14.310	12,852,427
2026-08-04	13.340	13.960	13.280	13.850	13.850	9,956,402
2026-08-03	12.960	13.280	12.940	13.250	13.250	5,926,140
2026-07-31	12.840	13.130	12.830	13.090	13.090	7,154,482
2026-07-30	12.800	13.040	12.600	12.830	12.830	10,639,230
2026-07-29	13.500	13.650	13.280	13.540	13.540	12,366,185
2026-07-28	13.410	13.730	13.350	13.580	13.580	12,166,407
2026-07-27	12.770	13.200	12.710	13.170	13.170	4,514,980
2026-07-24	12.760	12.940	12.620	12.790	12.790	4,856,718

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.1600 CNY
2025-06-10	0.1800 CNY
2024-05-15	0.2000 CNY
2023-05-10	0.1800 CNY
2022-06-06	0.1600 CNY
2021-04-14	0.4000 CNY
2020-08-28	0.2400 CNY
2020-06-03	0.0600 CNY
2019-06-06	0.2400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.