Jiangyin Electrical Alloy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.810	13.260	12.720	13.240	13.240	6,631,712
2026-07-22	12.800	13.180	12.660	12.890	12.890	7,701,706
2026-07-21	12.500	12.780	11.860	12.780	12.780	8,219,082
2026-07-20	12.780	12.880	12.250	12.580	12.580	6,059,386
2026-07-17	13.020	13.200	12.570	12.650	12.650	6,085,364
2026-07-16	13.200	13.480	13.100	13.160	13.160	4,592,625
2026-07-15	13.500	13.680	13.240	13.320	13.320	5,222,724
2026-07-14	13.190	13.650	12.800	13.640	13.640	6,963,804
2026-07-13	13.700	13.800	13.110	13.110	13.110	6,070,099
2026-07-10	13.850	14.150	13.730	13.900	13.900	7,640,707
2026-07-09	13.630	13.930	13.100	13.810	13.810	8,138,398
2026-07-08	13.990	14.130	13.720	13.730	13.730	6,003,646
2026-07-07	14.340	14.480	13.980	14.070	14.070	7,776,689
2026-07-06	15.020	15.330	14.350	14.370	14.370	15,031,762
2026-07-03	14.980	15.500	14.850	15.100	15.100	16,344,678
2026-07-02	14.900	15.420	14.660	14.760	14.760	14,703,411
2026-07-01	15.150	15.210	14.750	15.050	15.050	12,158,090
2026-06-30	15.160	15.250	14.700	15.150	15.150	10,396,290
2026-06-29	15.600	16.030	14.960	15.230	15.230	11,317,753
2026-06-26	16.560	16.700	15.640	15.700	15.700	13,110,282
2026-06-25	17.350	17.570	16.650	16.720	16.720	16,340,968
2026-06-24	17.350	18.200	17.270	17.360	17.360	16,215,999
2026-06-23	18.550	18.640	17.370	17.530	17.530	21,770,752
2026-06-22	19.170	19.200	18.300	18.640	18.640	27,330,516
2026-06-18	17.100	19.490	17.050	19.010	19.010	41,721,152
2026-06-17	16.830	17.310	16.780	17.130	17.130	12,665,400
2026-06-16	16.910	17.150	16.820	17.000	17.000	10,934,100
2026-06-15	16.570	17.260	16.560	17.260	17.260	18,364,510
2026-06-12	15.380	17.480	15.310	16.550	16.550	19,968,070
2026-06-11	15.030	15.470	15.010	15.110	15.110	5,887,561
2026-06-10	15.540	15.540	14.950	15.290	15.290	7,822,967
2026-06-09	15.800	15.870	15.320	15.820	15.660	7,501,932
2026-06-08	16.200	16.360	15.360	15.500	15.343	12,082,914
2026-06-05	16.380	16.980	15.860	16.580	16.412	13,776,374
2026-06-04	17.050	17.090	16.290	16.540	16.373	17,425,380
2026-06-03	16.750	17.560	16.660	17.420	17.244	17,291,531
2026-06-02	16.530	17.080	16.390	16.900	16.729	10,613,958
2026-06-01	16.710	17.110	16.480	16.480	16.313	9,708,442
2026-05-29	17.280	17.570	16.360	16.530	16.363	10,871,260
2026-05-28	16.630	17.200	16.550	17.180	17.006	9,712,460
2026-05-27	17.310	17.320	16.540	16.770	16.600	9,237,713
2026-05-26	17.080	17.340	16.800	17.310	17.135	8,820,474
2026-05-25	17.500	17.650	17.120	17.290	17.115	8,861,490
2026-05-22	16.440	17.650	16.440	17.320	17.145	13,617,783
2026-05-21	17.000	17.450	16.310	16.350	16.185	9,028,495
2026-05-20	16.850	17.080	16.590	17.020	16.848	8,125,088
2026-05-19	16.930	17.050	16.590	16.910	16.739	8,967,109
2026-05-18	16.660	17.240	16.430	17.170	16.996	9,530,331
2026-05-15	16.780	16.950	16.500	16.580	16.412	7,802,257
2026-05-14	17.210	17.450	16.840	16.840	16.670	9,250,730
2026-05-13	17.260	17.680	17.250	17.380	17.204	9,835,964
2026-05-12	17.490	17.620	17.040	17.160	16.986	10,984,383
2026-05-11	17.020	17.350	17.010	17.330	17.155	10,447,120
2026-05-08	16.650	17.070	16.560	17.010	16.838	9,092,480
2026-05-07	16.650	16.740	16.490	16.680	16.511	8,040,148
2026-05-06	16.150	16.550	16.120	16.520	16.353	8,207,983
2026-04-30	16.100	16.280	15.980	16.130	15.967	4,836,850
2026-04-29	15.610	16.190	15.520	16.160	15.997	6,492,940
2026-04-28	15.940	16.000	15.600	15.670	15.512	5,444,490
2026-04-27	16.090	16.150	15.760	16.000	15.838	5,241,106

← NewerPage 2 of 2 · 120 trading days

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.