Jiangyin Electrical Alloy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	10.510	10.600	10.460	10.580	7.694	1,963,582
2023-02-06	10.480	10.520	10.400	10.510	7.643	2,015,254
2023-02-03	10.550	10.590	10.380	10.480	7.621	2,634,330
2023-02-02	10.600	10.610	10.460	10.520	7.650	2,748,320
2023-02-01	10.400	10.610	10.360	10.580	7.694	3,387,425
2023-01-31	10.290	10.380	10.240	10.360	7.534	1,823,406
2023-01-30	10.180	10.360	10.150	10.290	7.483	2,309,509
2023-01-20	10.030	10.120	10.010	10.090	7.337	1,546,298
2023-01-19	9.920	10.040	9.860	10.020	7.286	1,802,652
2023-01-18	9.910	9.950	9.810	9.930	7.221	1,104,402
2023-01-17	9.800	10.000	9.800	9.870	7.177	1,391,442
2023-01-16	9.740	9.840	9.660	9.820	7.141	1,571,143
2023-01-13	9.830	9.850	9.620	9.680	7.039	1,340,352
2023-01-12	9.890	9.890	9.710	9.780	7.112	1,516,892
2023-01-11	9.880	9.980	9.700	9.710	7.061	1,637,220
2023-01-10	10.050	10.100	9.830	9.870	7.177	2,185,445
2023-01-09	9.850	10.000	9.730	9.990	7.265	2,716,974
2023-01-06	9.940	9.940	9.720	9.770	7.105	2,181,738
2023-01-05	9.860	9.880	9.760	9.810	7.134	1,653,466
2023-01-04	9.900	9.960	9.790	9.810	7.134	1,584,934
2023-01-03	9.760	9.950	9.760	9.900	7.199	1,982,562
2022-12-30	9.830	9.980	9.710	9.800	7.126	1,230,892
2022-12-29	10.040	10.080	9.830	9.850	7.163	1,528,330
2022-12-28	10.000	10.300	9.880	10.040	7.301	2,358,668
2022-12-27	9.970	10.140	9.830	9.990	7.265	1,091,090
2022-12-26	9.690	10.000	9.660	9.960	7.243	1,229,618
2022-12-23	9.590	9.820	9.590	9.690	7.046	974,490
2022-12-22	10.080	10.120	9.670	9.720	7.068	2,346,864
2022-12-21	9.860	10.210	9.850	10.040	7.301	3,025,492
2022-12-20	9.750	9.950	9.610	9.870	7.177	2,293,330
2022-12-19	10.010	10.190	9.790	9.830	7.148	1,884,870
2022-12-16	10.350	10.410	10.000	10.030	7.294	3,179,498
2022-12-15	10.430	10.490	10.320	10.420	7.577	1,557,660
2022-12-14	10.610	10.730	10.410	10.440	7.592	1,762,202
2022-12-13	10.420	10.750	10.420	10.550	7.672	1,947,062
2022-12-12	10.880	10.880	10.480	10.510	7.643	5,328,948
2022-12-09	10.570	10.930	10.370	10.930	7.948	6,651,309
2022-12-08	10.650	10.650	10.460	10.520	7.650	1,278,709
2022-12-07	10.660	10.720	10.510	10.550	7.672	1,915,082
2022-12-06	10.480	10.800	10.400	10.710	7.788	4,438,969
2022-12-05	10.390	10.570	10.330	10.520	7.650	2,647,216
2022-12-02	10.560	10.700	10.330	10.390	7.555	3,101,092
2022-12-01	10.370	10.630	10.370	10.520	7.650	2,682,257
2022-11-30	10.460	10.540	10.230	10.380	7.548	2,676,599
2022-11-29	10.400	10.450	10.300	10.390	7.555	1,923,818
2022-11-28	10.410	10.530	10.240	10.300	7.490	1,885,520
2022-11-25	10.390	10.780	10.240	10.560	7.679	4,246,710
2022-11-24	10.670	10.760	10.450	10.470	7.614	3,152,630
2022-11-23	10.500	10.720	10.380	10.720	7.795	2,950,136
2022-11-22	10.690	10.800	10.460	10.500	7.635	3,046,591
2022-11-21	10.650	10.690	10.380	10.590	7.701	3,385,668
2022-11-18	10.660	10.830	10.620	10.740	7.810	2,208,486
2022-11-17	10.620	11.000	10.540	10.630	7.730	2,758,308
2022-11-16	10.840	10.860	10.630	10.670	7.759	2,169,867
2022-11-15	10.820	10.840	10.620	10.800	7.854	3,610,132
2022-11-14	10.950	10.950	10.610	10.820	7.868	5,216,285
2022-11-11	10.620	11.150	10.500	10.990	7.992	8,325,497
2022-11-10	10.590	10.610	10.360	10.450	7.599	3,391,011
2022-11-09	10.650	10.880	10.580	10.600	7.708	4,241,936
2022-11-08	10.610	10.780	10.550	10.650	7.744	4,201,844

← NewerPage 16 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.