Jiangyin Electrical Alloy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	10.470	10.580	10.380	10.440	7.857	3,606,874
2024-07-26	10.260	10.560	10.260	10.470	7.879	4,817,670
2024-07-25	10.200	10.420	10.010	10.260	7.721	4,933,240
2024-07-24	10.630	10.750	10.310	10.320	7.767	6,531,720
2024-07-23	10.890	11.160	10.630	10.700	8.052	9,087,884
2024-07-22	10.600	11.190	10.400	10.970	8.256	9,017,060
2024-07-19	10.460	10.770	10.400	10.600	7.977	5,423,527
2024-07-18	10.490	10.690	10.230	10.620	7.992	8,536,944
2024-07-17	11.060	11.150	10.620	10.650	8.015	9,786,483
2024-07-16	11.150	11.330	10.890	11.080	8.338	12,272,499
2024-07-15	11.350	11.630	11.170	11.340	8.534	13,379,631
2024-07-12	11.400	11.730	11.310	11.400	8.579	16,909,089
2024-07-11	11.090	11.540	10.840	11.430	8.602	17,002,039
2024-07-10	11.000	11.190	10.730	10.790	8.120	10,391,862
2024-07-09	10.600	11.140	10.490	11.120	8.368	14,487,292
2024-07-08	10.550	11.080	10.260	10.770	8.105	14,659,242
2024-07-05	10.290	10.520	10.160	10.460	7.872	5,971,321
2024-07-04	10.830	10.840	10.310	10.310	7.759	6,845,410
2024-07-03	10.680	10.850	10.520	10.630	8.000	6,358,185
2024-07-02	11.000	11.030	10.680	10.800	8.128	7,524,114
2024-07-01	11.160	11.200	10.700	10.950	8.241	10,352,836
2024-06-28	10.110	11.590	10.110	10.940	8.233	18,946,406
2024-06-27	10.580	10.580	10.160	10.180	7.661	8,161,699
2024-06-26	10.380	10.620	9.890	10.610	7.985	10,506,415
2024-06-25	10.270	10.500	10.070	10.280	7.736	11,088,714
2024-06-24	11.060	11.190	10.280	10.390	7.819	19,470,846
2024-06-21	11.950	12.460	11.570	11.650	8.767	16,678,090
2024-06-20	11.720	12.620	11.660	11.950	8.993	27,057,513
2024-06-19	11.220	11.920	11.220	11.910	8.963	21,141,623
2024-06-18	11.300	11.390	11.110	11.280	8.489	9,002,344
2024-06-17	11.450	11.570	11.230	11.290	8.496	8,438,732
2024-06-14	11.400	11.520	11.260	11.510	8.662	8,387,626
2024-06-13	11.280	11.650	11.200	11.500	8.655	13,047,392
2024-06-12	10.850	11.420	10.750	11.400	8.579	12,546,957
2024-06-11	10.900	10.960	10.430	10.880	8.188	13,974,147
2024-06-07	11.780	11.810	11.190	11.390	8.572	13,065,509
2024-06-06	11.350	11.720	11.340	11.480	8.639	17,326,212
2024-06-05	11.420	11.640	11.230	11.280	8.489	15,194,582
2024-06-04	12.160	12.210	11.400	11.770	8.858	16,212,454
2024-06-03	11.910	12.250	11.820	12.080	9.091	17,902,846
2024-05-31	12.450	12.640	12.070	12.110	9.114	24,978,801
2024-05-30	13.750	13.910	12.530	12.810	9.640	30,623,326
2024-05-29	13.500	14.270	13.220	13.990	10.528	37,539,472
2024-05-28	12.760	15.000	12.440	14.200	10.686	55,001,598
2024-05-27	12.660	13.840	12.550	12.770	9.610	45,910,244
2024-05-24	11.740	13.650	11.550	12.940	9.738	49,266,100
2024-05-23	11.600	11.990	11.400	11.840	8.910	22,564,887
2024-05-22	12.000	12.080	11.700	11.990	9.023	30,667,750
2024-05-21	12.170	12.380	11.700	11.800	8.880	45,172,925
2024-05-20	11.000	12.780	11.000	12.780	9.618	59,023,451
2024-05-17	10.410	10.670	10.340	10.650	8.015	9,112,818
2024-05-16	10.700	11.100	10.440	10.480	7.887	10,732,618
2024-05-15	10.830	10.830	10.500	10.650	8.015	12,935,650
2024-05-14	10.430	11.250	10.430	11.100	8.203	17,274,238
2024-05-13	10.630	10.630	10.300	10.420	7.700	8,509,876
2024-05-10	11.000	11.130	10.600	10.790	7.974	11,368,818
2024-05-09	10.510	10.930	10.450	10.920	8.070	12,194,131
2024-05-08	10.810	10.860	10.460	10.470	7.737	10,106,452
2024-05-07	10.690	11.150	10.560	10.910	8.063	15,499,790
2024-05-06	10.300	10.750	10.280	10.710	7.915	11,110,585

← NewerPage 10 of 21 · 1,219 trading daysOlder →

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.