Jiangyin Electrical Alloy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.760	11.030	10.700	10.950	8.092	3,833,908
2023-10-31	10.790	10.850	10.690	10.760	7.952	2,785,120
2023-10-30	10.780	10.820	10.660	10.820	7.996	3,846,897
2023-10-27	10.590	10.930	10.530	10.770	7.959	4,722,770
2023-10-26	10.530	10.770	10.290	10.640	7.863	4,317,038
2023-10-25	10.500	10.660	10.350	10.540	7.789	3,781,596
2023-10-24	10.120	10.440	10.060	10.420	7.700	3,525,730
2023-10-23	10.290	10.360	10.000	10.080	7.449	4,410,494
2023-10-20	10.380	10.550	10.240	10.350	7.649	4,826,621
2023-10-19	10.510	10.560	10.270	10.340	7.641	4,486,383
2023-10-18	10.490	10.590	10.300	10.410	7.693	5,380,050
2023-10-17	10.930	10.930	10.390	10.510	7.767	9,261,787
2023-10-16	10.650	11.040	10.650	10.850	8.018	11,045,580
2023-10-13	10.810	10.810	10.530	10.550	7.797	4,016,740
2023-10-12	10.670	10.880	10.630	10.870	8.033	3,963,700
2023-10-11	10.790	10.800	10.510	10.640	7.863	3,071,770
2023-10-10	10.810	10.910	10.650	10.720	7.922	3,935,698
2023-10-09	10.730	10.800	10.570	10.800	7.981	4,753,647
2023-09-28	10.560	10.700	10.460	10.670	7.885	2,353,162
2023-09-27	10.420	10.560	10.390	10.480	7.745	2,396,955
2023-09-26	10.570	10.600	10.330	10.390	7.678	2,443,740
2023-09-25	10.680	10.780	10.540	10.610	7.841	2,007,902
2023-09-22	10.490	10.680	10.380	10.680	7.893	2,082,730
2023-09-21	10.400	10.530	10.380	10.430	7.708	2,133,456
2023-09-20	10.540	10.590	10.410	10.410	7.693	2,657,103
2023-09-19	10.870	10.870	10.530	10.550	7.797	3,197,868
2023-09-18	10.900	10.940	10.610	10.880	8.040	4,245,800
2023-09-15	10.780	10.950	10.710	10.780	7.966	2,955,004
2023-09-14	10.760	10.820	10.680	10.740	7.937	2,335,580
2023-09-13	10.870	10.920	10.690	10.760	7.952	3,074,890
2023-09-12	10.890	10.960	10.800	10.880	8.040	2,705,170
2023-09-11	10.870	10.970	10.730	10.880	8.040	2,526,628
2023-09-08	10.820	10.950	10.800	10.860	8.026	2,553,278
2023-09-07	11.030	11.080	10.880	10.890	8.048	3,280,810
2023-09-06	10.980	11.080	10.870	11.040	8.159	3,258,060
2023-09-05	11.090	11.160	10.950	11.030	8.151	5,986,370
2023-09-04	10.890	11.320	10.890	11.160	8.247	9,322,872
2023-09-01	10.560	10.980	10.560	10.910	8.063	6,480,623
2023-08-31	10.770	10.870	10.550	10.570	7.811	2,995,564
2023-08-30	10.610	10.990	10.510	10.770	7.959	5,376,374
2023-08-29	10.000	10.640	9.970	10.610	7.841	9,556,933
2023-08-28	10.900	11.060	10.050	10.100	7.464	9,650,232
2023-08-25	10.700	10.790	10.530	10.540	7.789	3,596,256
2023-08-24	10.690	10.950	10.550	10.730	7.930	4,945,423
2023-08-23	10.800	10.900	10.580	10.760	7.952	4,849,841
2023-08-22	10.720	11.060	10.560	10.760	7.952	3,849,678
2023-08-21	11.020	11.180	10.700	10.710	7.915	4,803,890
2023-08-18	10.920	11.260	10.900	11.020	8.144	4,690,348
2023-08-17	10.620	10.970	10.540	10.960	8.100	3,776,120
2023-08-16	10.700	10.870	10.650	10.670	7.885	2,933,138
2023-08-15	10.800	10.890	10.680	10.780	7.966	2,102,360
2023-08-14	10.700	10.840	10.590	10.840	8.011	3,292,998
2023-08-11	10.900	11.050	10.770	10.780	7.966	3,797,300
2023-08-10	10.920	11.040	10.850	10.890	8.048	4,157,270
2023-08-09	11.320	11.320	10.940	10.960	8.100	6,054,816
2023-08-08	11.110	11.990	11.110	11.330	8.373	10,326,752
2023-08-07	10.740	11.320	10.700	11.140	8.233	12,860,458
2023-08-04	11.600	11.660	10.830	10.890	8.048	14,505,348
2023-08-03	12.200	12.330	11.450	11.580	8.558	14,697,493
2023-08-02	11.570	12.440	11.530	12.080	8.927	18,342,619

← NewerPage 13 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.