Jiangyin Electrical Alloy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	9.420	9.500	9.260	9.390	6.721	1,757,550
2022-05-11	9.260	9.570	9.260	9.390	6.721	3,106,142
2022-05-10	9.200	9.320	9.070	9.260	6.628	1,902,212
2022-05-09	9.160	9.280	8.920	9.160	6.556	1,519,648
2022-05-06	9.010	9.190	8.950	9.110	6.520	1,639,406
2022-05-05	8.990	9.300	8.900	9.180	6.570	2,010,372
2022-04-29	8.700	9.080	8.700	8.970	6.420	2,676,658
2022-04-28	8.800	8.890	8.520	8.600	6.155	2,111,064
2022-04-27	8.390	8.870	8.090	8.810	6.306	3,018,805
2022-04-26	8.570	9.110	8.340	8.400	6.012	2,543,346
2022-04-25	9.650	9.660	8.540	8.570	6.134	4,356,196
2022-04-22	10.100	10.160	9.720	9.830	7.036	2,694,692
2022-04-21	10.420	10.570	10.050	10.090	7.222	2,332,834
2022-04-20	10.800	10.800	10.410	10.480	7.501	2,475,132
2022-04-19	10.840	10.970	10.610	10.800	7.730	3,951,350
2022-04-18	10.980	11.050	10.720	10.980	7.859	5,623,001
2022-04-15	10.580	11.550	10.580	11.220	8.031	8,567,917
2022-04-14	10.460	10.870	10.460	10.700	7.658	3,648,984
2022-04-13	10.260	11.170	10.200	10.760	7.701	6,468,663
2022-04-12	10.160	10.280	10.000	10.260	7.343	2,041,270
2022-04-11	10.500	10.550	9.950	10.030	7.179	2,634,296
2022-04-08	10.780	10.780	10.380	10.500	7.515	2,570,822
2022-04-07	10.820	11.160	10.610	10.610	7.594	3,165,786
2022-04-06	10.650	10.750	10.580	10.710	7.666	1,851,762
2022-04-01	10.700	10.730	10.500	10.650	7.623	1,319,604
2022-03-31	10.690	10.820	10.560	10.690	7.651	1,400,079
2022-03-30	10.630	10.710	10.540	10.700	7.658	1,126,065
2022-03-29	10.800	10.880	10.590	10.600	7.587	1,231,048
2022-03-28	10.820	10.930	10.580	10.800	7.730	1,671,690
2022-03-25	10.960	11.180	10.800	10.820	7.744	1,544,732
2022-03-24	11.070	11.180	10.910	10.960	7.844	1,976,457
2022-03-23	11.390	11.390	11.110	11.150	7.980	2,097,784
2022-03-22	11.180	11.280	11.040	11.210	8.023	1,428,460
2022-03-21	11.210	11.300	11.000	11.190	8.009	1,815,673
2022-03-18	11.000	11.220	11.000	11.180	8.002	1,855,443
2022-03-17	11.010	11.280	10.930	11.170	7.995	2,694,354
2022-03-16	10.440	11.050	10.440	10.960	7.844	3,673,030
2022-03-15	11.010	11.050	10.390	10.400	7.444	3,291,199
2022-03-14	11.340	11.490	11.030	11.060	7.916	2,908,235
2022-03-11	11.470	11.550	11.120	11.520	8.245	2,065,908
2022-03-10	11.600	11.800	11.460	11.480	8.217	2,117,102
2022-03-09	11.690	11.690	10.890	11.310	8.095	3,023,300
2022-03-08	11.940	11.950	11.350	11.590	8.295	2,706,106
2022-03-07	12.000	12.070	11.750	11.830	8.467	2,456,428
2022-03-04	12.240	12.270	11.910	11.960	8.560	3,586,148
2022-03-03	12.330	12.530	12.200	12.240	8.761	3,611,114
2022-03-02	12.290	12.440	12.180	12.310	8.811	2,782,176
2022-03-01	12.310	12.340	12.110	12.220	8.746	2,160,470
2022-02-28	12.230	12.340	11.930	12.210	8.739	3,381,757
2022-02-25	12.120	12.380	12.120	12.340	8.832	4,170,140
2022-02-24	12.170	12.320	11.840	12.010	8.596	4,629,669
2022-02-23	12.140	12.260	12.020	12.230	8.753	3,181,516
2022-02-22	12.040	12.090	11.910	12.020	8.603	2,530,444
2022-02-21	12.000	12.130	11.910	11.990	8.582	2,643,295
2022-02-18	12.000	12.250	11.890	11.980	8.574	3,104,280
2022-02-17	11.770	12.070	11.770	12.000	8.589	4,538,066
2022-02-16	11.590	11.860	11.580	11.770	8.424	3,000,088
2022-02-15	11.500	11.770	11.370	11.580	8.288	2,612,968
2022-02-14	11.570	11.580	11.330	11.370	8.138	1,609,530
2022-02-11	11.620	11.830	11.530	11.560	8.274	3,222,423

← NewerPage 19 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.