Jiangyin Electrical Alloy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	10.570	10.700	10.140	10.170	7.516	8,965,242
2024-04-29	10.240	10.520	10.100	10.460	7.730	9,681,880
2024-04-26	10.110	10.360	9.970	10.260	7.582	10,279,750
2024-04-25	10.060	10.320	9.910	10.110	7.471	8,563,968
2024-04-24	10.010	10.270	9.920	10.270	7.590	7,676,994
2024-04-23	9.970	10.080	9.620	10.020	7.405	9,919,052
2024-04-22	10.110	10.690	10.110	10.280	7.597	13,741,074
2024-04-19	10.300	10.800	10.140	10.210	7.545	15,410,876
2024-04-18	9.790	10.530	9.640	10.320	7.627	16,037,938
2024-04-17	9.110	9.810	9.110	9.810	7.250	13,089,163
2024-04-16	9.720	9.750	8.640	9.050	6.688	16,127,928
2024-04-15	10.740	10.800	9.680	9.950	7.353	16,321,474
2024-04-12	10.730	11.060	10.680	10.700	7.907	10,829,702
2024-04-11	10.880	11.060	10.510	10.730	7.930	14,051,871
2024-04-10	11.610	11.850	10.860	11.040	8.159	17,748,489
2024-04-09	11.400	11.790	11.180	11.450	8.462	17,471,816
2024-04-08	12.250	12.690	11.260	11.400	8.425	25,707,294
2024-04-03	12.450	12.750	11.900	12.260	9.060	32,949,837
2024-04-02	12.000	13.050	12.000	12.770	9.437	39,203,505
2024-04-01	11.910	12.950	11.760	12.230	9.038	37,715,818
2024-03-29	12.100	12.400	11.720	11.860	8.765	26,445,773
2024-03-28	10.880	11.600	10.880	11.460	8.469	16,334,509
2024-03-27	11.810	11.810	11.000	11.000	8.129	17,572,417
2024-03-26	10.890	11.990	10.850	11.960	8.839	30,008,596
2024-03-25	11.100	11.490	11.020	11.050	8.166	15,854,887
2024-03-22	11.450	11.460	11.130	11.280	8.336	18,381,940
2024-03-21	11.900	12.040	11.530	11.650	8.609	23,408,231
2024-03-20	11.840	12.450	11.680	12.080	8.927	29,909,064
2024-03-19	12.130	12.400	11.770	11.960	8.839	28,478,503
2024-03-18	11.710	12.980	11.520	12.460	9.208	40,264,027
2024-03-15	11.040	12.450	10.850	12.000	8.868	46,751,485
2024-03-14	10.950	12.200	10.900	11.100	8.203	39,798,720
2024-03-13	10.450	10.620	10.350	10.460	7.730	17,191,553
2024-03-12	10.400	10.760	10.090	10.640	7.863	27,367,197
2024-03-11	10.390	10.600	10.210	10.410	7.693	22,467,734
2024-03-08	11.300	11.340	10.270	10.590	7.826	37,026,509
2024-03-07	9.400	11.270	9.390	11.270	8.329	35,351,356
2024-03-06	9.140	9.500	9.060	9.390	6.939	6,066,580
2024-03-05	9.260	9.410	9.120	9.140	6.755	6,316,440
2024-03-04	9.360	9.360	9.070	9.260	6.843	6,528,470
2024-03-01	9.060	9.260	9.010	9.250	6.836	7,130,151
2024-02-29	8.630	9.040	8.610	9.010	6.658	7,904,405
2024-02-28	9.540	9.800	8.670	8.680	6.415	13,008,413
2024-02-27	9.280	9.590	9.180	9.570	7.072	7,562,100
2024-02-26	9.180	9.600	9.120	9.320	6.888	10,490,402
2024-02-23	8.850	9.220	8.770	9.200	6.799	11,121,318
2024-02-22	8.500	8.840	8.440	8.830	6.525	8,133,762
2024-02-21	8.120	8.770	8.080	8.510	6.289	9,473,662
2024-02-20	8.150	8.270	7.920	8.230	6.082	7,534,709
2024-02-19	7.880	8.350	7.880	8.170	6.038	13,566,200
2024-02-08	7.170	7.890	6.600	7.880	5.823	16,575,720
2024-02-07	7.810	7.990	6.940	7.070	5.225	15,745,990
2024-02-06	7.680	8.150	7.110	7.770	5.742	11,076,534
2024-02-05	8.810	8.900	7.610	7.760	5.735	10,619,861
2024-02-02	9.550	9.640	8.590	8.920	6.592	5,897,314
2024-02-01	9.640	9.670	9.200	9.390	6.939	4,802,148
2024-01-31	10.320	10.380	9.600	9.650	7.131	5,370,482
2024-01-30	10.600	10.630	10.220	10.250	7.575	4,888,780
2024-01-29	11.180	11.200	10.590	10.630	7.856	7,725,546
2024-01-26	10.930	11.480	10.860	11.170	8.255	9,519,068

← NewerPage 11 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.