Jiangyin Electrical Alloy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	10.400	10.450	10.280	10.410	7.570	2,205,918
2022-08-04	10.500	10.630	10.180	10.340	7.519	2,823,445
2022-08-03	10.370	10.700	10.330	10.440	7.592	3,831,016
2022-08-02	10.680	10.680	10.270	10.320	7.505	3,971,263
2022-08-01	10.770	10.860	10.610	10.740	7.810	3,001,334
2022-07-29	10.940	11.020	10.740	10.770	7.832	4,765,878
2022-07-28	10.690	11.320	10.560	11.020	8.014	7,819,529
2022-07-27	10.570	10.680	10.420	10.620	7.723	2,046,538
2022-07-26	10.500	10.600	10.270	10.570	7.686	2,689,653
2022-07-25	10.400	10.550	10.350	10.490	7.628	3,108,839
2022-07-22	10.540	10.610	10.250	10.400	7.563	1,570,998
2022-07-21	10.470	10.620	10.360	10.470	7.614	2,659,020
2022-07-20	10.450	10.520	10.410	10.480	7.621	1,982,713
2022-07-19	10.300	10.460	10.290	10.450	7.599	2,634,164
2022-07-18	10.080	10.420	10.080	10.320	7.505	3,500,660
2022-07-15	10.170	10.290	10.030	10.110	7.352	2,806,788
2022-07-14	10.060	10.240	10.000	10.170	7.395	1,884,396
2022-07-13	9.860	10.150	9.860	10.060	7.316	2,233,155
2022-07-12	10.220	10.220	9.830	9.850	7.163	3,648,840
2022-07-11	10.430	10.440	10.170	10.220	7.432	1,636,320
2022-07-08	10.660	10.740	10.400	10.410	7.570	2,641,714
2022-07-07	10.340	10.650	10.330	10.650	7.744	2,706,138
2022-07-06	10.490	10.490	10.250	10.340	7.519	1,753,689
2022-07-05	10.590	10.680	10.350	10.450	7.599	1,931,064
2022-07-04	10.510	10.690	10.360	10.590	7.701	2,235,854
2022-07-01	10.490	10.580	10.340	10.480	7.621	1,946,852
2022-06-30	10.450	10.690	10.420	10.460	7.606	2,916,865
2022-06-29	10.850	10.930	10.500	10.550	7.672	3,352,268
2022-06-28	11.110	11.140	10.850	10.900	7.926	4,740,117
2022-06-27	10.550	11.180	10.410	11.110	8.079	5,999,344
2022-06-24	10.380	10.680	10.280	10.550	7.672	3,317,392
2022-06-23	9.930	10.340	9.900	10.340	7.519	4,276,958
2022-06-22	10.190	10.190	9.910	9.920	7.214	2,240,352
2022-06-21	10.030	10.170	10.010	10.150	7.381	2,132,379
2022-06-20	10.160	10.220	10.030	10.100	7.345	2,340,314
2022-06-17	9.940	10.140	9.890	10.130	7.366	2,852,788
2022-06-16	9.900	10.040	9.900	9.940	7.228	1,715,611
2022-06-15	10.080	10.080	9.900	9.930	7.221	2,615,210
2022-06-14	9.930	10.060	9.710	10.030	7.294	2,037,261
2022-06-13	9.970	10.120	9.920	10.050	7.308	1,724,196
2022-06-10	9.700	10.090	9.510	10.020	7.286	2,239,604
2022-06-09	10.050	10.050	9.790	9.820	7.141	1,682,720
2022-06-08	10.020	10.170	9.860	10.110	7.352	2,753,527
2022-06-07	10.020	10.120	9.930	10.020	7.286	2,430,685
2022-06-06	9.800	10.200	9.800	10.160	7.388	2,988,065
2022-06-02	9.910	10.030	9.820	9.930	7.107	1,913,483
2022-06-01	9.900	9.920	9.700	9.800	7.014	1,252,617
2022-05-31	9.710	9.800	9.600	9.780	7.000	1,376,908
2022-05-30	9.660	9.820	9.550	9.710	6.950	1,353,508
2022-05-27	9.710	9.870	9.550	9.660	6.914	1,516,496
2022-05-26	9.740	9.780	9.520	9.720	6.957	1,645,260
2022-05-25	9.410	9.770	9.410	9.690	6.935	2,127,060
2022-05-24	9.950	10.210	9.530	9.550	6.835	3,875,010
2022-05-23	9.800	10.650	9.640	10.090	7.222	6,241,627
2022-05-20	9.620	9.850	9.510	9.800	7.014	3,128,459
2022-05-19	9.460	9.550	9.270	9.530	6.821	2,097,088
2022-05-18	9.410	9.570	9.290	9.520	6.814	1,918,267
2022-05-17	9.450	9.490	9.210	9.400	6.728	1,644,884
2022-05-16	9.500	9.520	9.280	9.370	6.706	1,188,012
2022-05-13	9.410	9.500	9.270	9.350	6.692	1,299,130

← NewerPage 18 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.