Jiangyin Electrical Alloy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.460	10.980	10.350	10.980	8.114	5,633,534
2024-01-24	10.550	10.610	10.080	10.430	7.708	4,785,014
2024-01-23	10.320	10.540	10.230	10.410	7.693	3,986,814
2024-01-22	11.040	11.090	10.420	10.420	7.700	4,665,081
2024-01-19	11.290	11.490	11.080	11.120	8.218	3,859,934
2024-01-18	11.520	11.520	10.960	11.270	8.329	6,374,126
2024-01-17	11.820	11.930	11.500	11.510	8.506	2,916,368
2024-01-16	11.970	11.990	11.640	11.830	8.742	4,228,416
2024-01-15	11.970	12.020	11.810	11.950	8.831	4,483,960
2024-01-12	12.070	12.260	11.960	11.990	8.861	3,864,120
2024-01-11	12.050	12.150	11.890	12.100	8.942	3,637,296
2024-01-10	12.180	12.180	11.880	12.000	8.868	3,764,852
2024-01-09	11.970	12.280	11.970	12.170	8.994	3,946,280
2024-01-08	12.330	12.360	11.920	11.990	8.861	4,145,731
2024-01-05	12.460	12.600	12.190	12.300	9.090	5,498,844
2024-01-04	12.700	12.710	12.440	12.480	9.223	5,373,342
2024-01-03	12.820	12.960	12.660	12.750	9.422	6,079,632
2024-01-02	12.860	12.960	12.710	12.810	9.467	7,375,664
2023-12-29	12.690	13.030	12.530	12.920	9.548	9,226,360
2023-12-28	12.480	12.770	12.350	12.720	9.400	7,737,397
2023-12-27	12.380	12.520	12.270	12.450	9.201	4,923,464
2023-12-26	12.570	12.700	12.230	12.330	9.112	5,902,712
2023-12-25	12.470	12.670	12.320	12.640	9.341	6,609,288
2023-12-22	12.810	12.850	12.320	12.430	9.186	9,215,950
2023-12-21	12.610	12.790	12.410	12.760	9.430	11,149,613
2023-12-20	12.790	13.090	12.670	12.850	9.496	13,619,070
2023-12-19	12.560	13.050	12.300	12.780	9.445	18,001,250
2023-12-18	12.550	13.390	12.470	12.570	9.289	16,481,400
2023-12-15	13.070	13.210	12.430	12.570	9.289	19,610,370
2023-12-14	12.890	14.300	12.690	13.200	9.755	29,315,561
2023-12-13	12.490	12.740	12.300	12.580	9.297	7,070,050
2023-12-12	12.450	12.610	12.280	12.490	9.230	6,353,454
2023-12-11	12.000	12.500	11.910	12.410	9.171	8,947,546
2023-12-08	12.680	12.850	12.400	12.490	9.230	9,883,411
2023-12-07	12.690	12.980	12.600	12.720	9.400	11,691,370
2023-12-06	12.980	13.650	12.750	12.860	9.504	19,310,668
2023-12-05	12.960	13.460	12.860	13.210	9.762	19,302,007
2023-12-04	12.590	13.230	12.510	13.100	9.681	21,012,381
2023-12-01	12.370	12.670	12.300	12.550	9.274	17,441,512
2023-11-30	12.650	12.690	12.130	12.280	9.075	25,873,733
2023-11-29	13.120	14.120	12.850	12.900	9.533	33,415,132
2023-11-28	13.110	14.320	13.110	13.660	10.095	41,000,029
2023-11-27	14.930	14.990	13.180	13.180	9.740	55,159,526
2023-11-24	14.020	14.020	13.210	14.020	10.361	33,311,396
2023-11-23	11.680	11.680	11.680	11.680	8.632	0
2023-11-22	11.680	11.680	11.680	11.680	8.632	0
2023-11-21	11.680	11.680	11.680	11.680	8.632	0
2023-11-20	11.680	11.680	11.680	11.680	8.632	0
2023-11-17	11.440	11.730	11.290	11.680	8.632	17,139,666
2023-11-16	11.630	12.210	11.400	11.470	8.476	20,842,361
2023-11-15	11.060	11.300	11.030	11.250	8.314	4,236,596
2023-11-14	11.080	11.080	10.980	11.050	8.166	3,012,838
2023-11-13	10.990	11.060	10.880	11.040	8.159	3,605,680
2023-11-10	10.990	11.040	10.890	10.960	8.100	2,435,076
2023-11-09	11.130	11.160	10.930	10.970	8.107	5,055,674
2023-11-08	11.030	11.280	10.970	11.120	8.218	5,870,529
2023-11-07	11.080	11.080	10.920	11.030	8.151	3,103,594
2023-11-06	10.850	11.100	10.840	11.090	8.196	4,394,650
2023-11-03	10.810	10.960	10.770	10.800	7.981	3,111,212
2023-11-02	10.920	11.030	10.800	10.860	8.026	3,312,649

← NewerPage 12 of 21 · 1,212 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.