Jiangyin Electrical Alloy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	10.540	10.800	10.520	10.710	7.788	5,974,051
2022-11-04	10.500	10.590	10.350	10.530	7.657	4,378,738
2022-11-03	10.150	10.710	10.090	10.440	7.592	7,019,030
2022-11-02	9.580	10.240	9.580	10.190	7.410	6,517,394
2022-11-01	9.410	9.600	9.400	9.590	6.974	1,950,327
2022-10-31	9.190	9.540	9.190	9.430	6.857	1,929,434
2022-10-28	9.690	9.690	9.170	9.230	6.712	3,062,862
2022-10-27	10.000	10.000	9.680	9.690	7.046	3,241,310
2022-10-26	10.020	10.050	9.820	9.920	7.214	4,488,237
2022-10-25	9.800	10.410	9.560	10.110	7.352	7,719,523
2022-10-24	9.560	9.820	9.500	9.580	6.966	2,311,870
2022-10-21	9.630	9.730	9.540	9.650	7.017	1,754,532
2022-10-20	9.580	9.900	9.510	9.630	7.003	2,153,091
2022-10-19	9.550	9.800	9.520	9.640	7.010	2,132,826
2022-10-18	9.690	9.690	9.560	9.590	6.974	1,697,550
2022-10-17	9.570	9.650	9.440	9.630	7.003	1,705,340
2022-10-14	9.400	9.570	9.400	9.540	6.937	1,900,074
2022-10-13	9.320	9.530	9.180	9.400	6.836	2,108,223
2022-10-12	9.190	9.340	8.970	9.340	6.792	1,764,570
2022-10-11	9.120	9.240	9.040	9.220	6.705	1,032,213
2022-10-10	9.350	9.390	9.050	9.100	6.617	2,089,594
2022-09-30	9.200	9.450	9.170	9.370	6.814	1,701,800
2022-09-29	9.450	9.490	9.200	9.230	6.712	1,371,614
2022-09-28	9.630	9.720	9.320	9.330	6.785	1,839,786
2022-09-27	9.580	9.770	9.450	9.650	7.017	1,867,330
2022-09-26	9.910	9.980	9.480	9.510	6.916	3,025,886
2022-09-23	10.370	10.450	9.910	9.910	7.206	3,705,893
2022-09-22	10.450	10.670	10.340	10.370	7.541	2,931,786
2022-09-21	10.600	10.620	10.410	10.510	7.643	1,939,678
2022-09-20	10.320	10.630	10.320	10.600	7.708	3,511,136
2022-09-19	10.480	10.660	10.270	10.290	7.483	3,273,348
2022-09-16	10.510	10.570	10.330	10.490	7.628	2,948,946
2022-09-15	10.870	10.870	10.380	10.500	7.635	4,079,684
2022-09-14	11.010	11.010	10.730	10.820	7.868	5,669,768
2022-09-13	10.360	11.360	10.360	11.150	8.108	9,957,196
2022-09-09	10.200	10.450	10.200	10.350	7.526	2,049,362
2022-09-08	10.420	10.450	10.280	10.320	7.505	1,974,960
2022-09-07	10.250	10.470	10.190	10.450	7.599	3,432,989
2022-09-06	10.240	10.300	10.110	10.290	7.483	2,604,698
2022-09-05	10.100	10.210	10.050	10.170	7.395	2,289,456
2022-09-02	10.010	10.180	10.010	10.140	7.374	1,887,834
2022-09-01	10.200	10.240	10.030	10.060	7.316	2,571,384
2022-08-31	10.600	10.640	10.080	10.130	7.366	4,652,651
2022-08-30	11.100	11.100	10.580	10.640	7.737	4,564,290
2022-08-29	10.920	11.010	10.740	11.010	8.006	3,733,931
2022-08-26	11.270	11.450	10.970	11.070	8.050	5,426,193
2022-08-25	11.650	11.720	11.100	11.270	8.195	7,628,238
2022-08-24	12.180	12.220	11.540	11.670	8.486	10,906,974
2022-08-23	12.350	12.550	11.990	12.380	9.003	14,692,971
2022-08-22	12.000	12.980	11.800	12.600	9.162	22,362,672
2022-08-19	11.410	12.790	11.410	12.030	8.748	20,972,998
2022-08-18	11.080	11.390	10.970	11.300	8.217	4,926,012
2022-08-17	11.050	11.280	10.810	11.090	8.064	4,758,384
2022-08-16	10.900	11.070	10.830	10.970	7.977	1,949,265
2022-08-15	10.930	11.080	10.860	10.960	7.970	3,060,330
2022-08-12	10.970	11.120	10.900	10.920	7.941	2,622,878
2022-08-11	11.110	11.190	10.890	10.960	7.970	3,929,380
2022-08-10	10.770	11.200	10.700	11.100	8.072	5,526,211
2022-08-09	10.540	10.890	10.520	10.820	7.868	4,619,680
2022-08-08	10.410	10.590	10.330	10.580	7.694	3,010,910

← NewerPage 17 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.