Jiangyin Electrical Alloy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	11.570	12.440	11.530	12.080	8.927	18,342,619
2023-08-01	11.360	11.580	11.350	11.520	8.513	4,455,984
2023-07-31	11.350	11.550	11.300	11.390	8.417	5,096,114
2023-07-28	11.370	11.380	11.130	11.370	8.403	3,718,936
2023-07-27	11.400	11.610	11.320	11.360	8.395	3,550,773
2023-07-26	11.650	11.650	11.350	11.470	8.476	3,483,672
2023-07-25	11.350	11.650	11.180	11.560	8.543	6,681,688
2023-07-24	11.200	11.380	11.030	11.170	8.255	4,059,198
2023-07-21	11.280	11.470	11.150	11.170	8.255	5,114,664
2023-07-20	11.500	11.610	11.270	11.280	8.336	5,728,232
2023-07-19	11.500	11.660	11.440	11.520	8.513	4,512,300
2023-07-18	11.470	11.590	11.410	11.560	8.543	4,626,258
2023-07-17	11.550	11.570	11.290	11.530	8.521	6,184,162
2023-07-14	11.480	11.720	11.400	11.530	8.521	9,825,920
2023-07-13	11.660	11.940	11.420	11.670	8.624	13,234,191
2023-07-12	12.180	12.200	11.540	11.560	8.543	16,743,613
2023-07-11	12.070	12.300	11.910	12.150	8.979	11,198,977
2023-07-10	12.010	12.510	12.010	12.110	8.949	10,588,953
2023-07-07	12.230	12.290	12.030	12.120	8.957	11,431,423
2023-07-06	12.690	12.730	12.100	12.430	9.186	21,438,168
2023-07-05	11.930	13.180	11.870	13.100	9.681	25,090,135
2023-07-04	11.940	12.000	11.830	11.930	8.816	4,945,850
2023-07-03	11.980	12.030	11.790	11.850	8.757	6,099,074
2023-06-30	11.840	11.990	11.680	11.980	8.853	7,227,578
2023-06-29	11.680	11.980	11.600	11.950	8.831	7,197,294
2023-06-28	11.750	11.820	11.260	11.590	8.565	5,554,848
2023-06-27	11.420	11.820	11.350	11.800	8.720	6,719,310
2023-06-26	11.400	11.650	11.300	11.440	8.454	4,893,642
2023-06-21	11.450	11.630	11.330	11.430	8.447	3,013,852
2023-06-20	11.660	11.660	11.410	11.450	8.462	3,161,194
2023-06-19	11.610	11.740	11.480	11.660	8.617	4,216,803
2023-06-16	11.490	11.650	11.400	11.560	8.543	3,786,702
2023-06-15	11.460	11.480	11.300	11.400	8.425	3,369,938
2023-06-14	11.580	11.620	11.320	11.540	8.528	3,956,212
2023-06-13	11.610	11.750	11.510	11.570	8.550	3,285,230
2023-06-12	11.760	11.760	11.350	11.660	8.617	5,821,592
2023-06-09	11.360	12.130	11.250	11.720	8.661	10,040,612
2023-06-08	11.460	11.610	11.230	11.300	8.351	3,438,640
2023-06-07	11.500	11.500	11.250	11.410	8.432	3,483,740
2023-06-06	11.570	11.660	11.300	11.340	8.380	5,656,066
2023-06-05	11.930	12.060	11.500	11.580	8.558	12,050,028
2023-06-02	11.390	12.060	11.350	11.910	8.802	11,290,068
2023-06-01	11.550	11.580	11.380	11.410	8.432	3,212,222
2023-05-31	11.510	11.760	11.510	11.550	8.536	4,121,582
2023-05-30	11.460	11.750	11.380	11.580	8.558	4,334,714
2023-05-29	11.380	11.590	11.320	11.430	8.447	4,265,372
2023-05-26	11.570	11.670	11.200	11.380	8.410	4,087,697
2023-05-25	11.540	11.800	11.280	11.590	8.565	6,307,532
2023-05-24	11.500	11.680	11.210	11.450	8.462	7,072,015
2023-05-23	11.390	11.670	11.370	11.490	8.491	5,962,330
2023-05-22	11.450	11.640	11.360	11.420	8.439	4,177,217
2023-05-19	11.470	11.530	11.210	11.380	8.410	4,351,547
2023-05-18	11.300	11.750	11.280	11.380	8.410	7,317,627
2023-05-17	11.180	11.550	11.120	11.350	8.388	8,833,241
2023-05-16	11.100	11.530	10.990	11.190	8.269	8,612,006
2023-05-15	11.000	11.160	10.780	10.970	8.107	3,135,990
2023-05-12	11.180	11.180	10.960	10.990	8.122	2,447,042
2023-05-11	11.180	11.330	11.030	11.180	8.262	3,618,474
2023-05-10	11.250	11.250	10.920	11.110	8.210	3,539,239
2023-05-09	11.570	11.780	11.180	11.250	8.181	5,601,320

← NewerPage 14 of 21 · 1,220 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.