Jiangyin Electrical Alloy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	11.450	11.830	11.450	11.660	8.479	6,323,424
2023-05-05	11.550	11.680	11.420	11.600	8.435	6,498,076
2023-05-04	11.380	12.010	11.300	11.570	8.414	10,347,032
2023-04-28	10.670	11.450	10.550	11.350	8.254	11,624,139
2023-04-27	10.280	10.850	10.270	10.670	7.759	7,963,129
2023-04-26	9.700	10.380	9.500	10.310	7.497	8,291,068
2023-04-25	9.790	9.850	9.290	9.400	6.836	2,258,006
2023-04-24	10.110	10.110	9.680	9.720	7.068	3,310,096
2023-04-21	10.220	10.290	10.090	10.110	7.352	1,890,236
2023-04-20	10.390	10.400	10.180	10.210	7.424	2,112,843
2023-04-19	10.300	10.450	10.240	10.380	7.548	1,651,910
2023-04-18	10.300	10.320	10.200	10.300	7.490	1,627,470
2023-04-17	10.250	10.280	10.180	10.240	7.446	1,641,874
2023-04-14	10.000	10.350	10.000	10.240	7.446	2,632,780
2023-04-13	10.180	10.250	10.020	10.040	7.301	1,997,616
2023-04-12	10.110	10.220	10.080	10.170	7.395	1,619,004
2023-04-11	10.110	10.110	9.900	10.070	7.323	2,256,300
2023-04-10	10.090	10.350	10.080	10.120	7.359	3,555,942
2023-04-07	10.130	10.140	10.050	10.080	7.330	2,126,774
2023-04-06	10.300	10.360	10.070	10.110	7.352	2,603,253
2023-04-04	10.560	10.560	10.270	10.300	7.490	2,545,140
2023-04-03	10.550	10.630	10.500	10.530	7.657	2,419,664
2023-03-31	10.570	10.880	10.530	10.620	7.723	3,097,806
2023-03-30	10.630	10.700	10.460	10.560	7.679	2,471,653
2023-03-29	10.740	10.810	10.610	10.640	7.737	2,245,943
2023-03-28	10.840	10.840	10.690	10.720	7.795	3,023,774
2023-03-27	10.850	10.990	10.740	10.780	7.839	4,210,736
2023-03-24	10.700	10.980	10.680	10.910	7.934	5,900,949
2023-03-23	10.300	10.950	10.300	10.850	7.890	9,705,160
2023-03-22	10.400	10.460	10.320	10.400	7.563	1,374,490
2023-03-21	10.050	10.370	10.050	10.370	7.541	1,651,962
2023-03-20	10.080	10.170	10.000	10.110	7.352	1,014,930
2023-03-17	10.190	10.200	10.000	10.060	7.316	1,450,462
2023-03-16	10.280	10.300	10.010	10.030	7.294	2,221,065
2023-03-15	10.280	10.410	10.250	10.330	7.512	1,179,802
2023-03-14	10.450	10.480	10.140	10.280	7.475	1,658,976
2023-03-13	10.390	10.470	10.310	10.360	7.534	1,301,118
2023-03-10	10.370	10.450	10.310	10.380	7.548	1,538,550
2023-03-09	10.310	10.460	10.270	10.430	7.585	1,414,545
2023-03-08	10.290	10.370	10.230	10.330	7.512	963,601
2023-03-07	10.480	10.530	10.270	10.290	7.483	1,688,528
2023-03-06	10.610	10.610	10.470	10.530	7.657	1,177,352
2023-03-03	10.640	10.710	10.470	10.510	7.643	1,512,940
2023-03-02	10.680	10.740	10.620	10.620	7.723	1,917,583
2023-03-01	10.740	10.740	10.600	10.670	7.759	1,230,268
2023-02-28	10.670	10.740	10.530	10.690	7.774	1,946,297
2023-02-27	10.580	10.780	10.510	10.670	7.759	1,930,260
2023-02-24	11.000	11.000	10.600	10.680	7.766	2,536,105
2023-02-23	10.680	10.850	10.420	10.790	7.846	3,300,299
2023-02-22	10.660	10.850	10.550	10.720	7.795	2,327,010
2023-02-21	10.510	10.780	10.500	10.660	7.752	3,049,137
2023-02-20	10.410	10.620	10.360	10.500	7.635	2,585,622
2023-02-17	10.480	10.570	10.340	10.420	7.577	2,564,312
2023-02-16	10.760	10.940	10.360	10.460	7.606	3,819,910
2023-02-15	10.870	10.870	10.690	10.820	7.868	3,641,601
2023-02-14	10.600	10.900	10.540	10.810	7.861	4,783,100
2023-02-13	10.550	10.650	10.510	10.530	7.657	2,289,424
2023-02-10	10.800	10.800	10.510	10.610	7.715	2,890,602
2023-02-09	10.670	10.800	10.550	10.730	7.803	2,232,620
2023-02-08	10.580	10.750	10.510	10.660	7.752	3,260,946

← NewerPage 15 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.