Jiangyin Electrical Alloy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	11.790	11.920	11.580	11.640	8.331	2,758,548
2022-02-09	11.440	11.700	11.440	11.660	8.345	3,019,654
2022-02-08	11.350	11.480	11.250	11.410	8.166	2,310,942
2022-02-07	11.230	11.420	11.230	11.300	8.088	2,884,398
2022-01-28	10.950	11.120	10.750	10.950	7.837	2,825,357
2022-01-27	11.220	11.220	10.660	10.690	7.651	3,004,164
2022-01-26	11.200	11.340	11.030	11.120	7.959	2,022,228
2022-01-25	11.740	11.740	11.080	11.080	7.930	3,456,746
2022-01-24	11.850	11.900	11.620	11.630	8.324	2,758,620
2022-01-21	12.070	12.220	11.900	11.950	8.553	2,385,838
2022-01-20	12.500	12.540	12.060	12.070	8.639	4,049,052
2022-01-19	12.280	12.560	12.250	12.430	8.896	2,777,819
2022-01-18	12.590	12.590	12.230	12.280	8.789	4,553,841
2022-01-17	12.460	12.590	12.400	12.590	9.011	2,701,869
2022-01-14	12.740	12.780	12.420	12.480	8.932	4,323,020
2022-01-13	12.810	13.130	12.680	12.700	9.090	6,505,614
2022-01-12	12.490	12.930	12.450	12.800	9.161	7,848,740
2022-01-11	12.460	12.460	12.310	12.390	8.868	1,761,240
2022-01-10	12.250	12.400	12.180	12.390	8.868	1,828,320
2022-01-07	12.520	12.650	12.150	12.190	8.725	4,385,222
2022-01-06	12.510	12.650	12.430	12.600	9.018	2,799,430
2022-01-05	12.710	12.850	12.270	12.510	8.954	5,579,210
2022-01-04	12.550	12.840	12.510	12.810	9.168	4,604,298
2021-12-31	12.690	12.710	12.500	12.570	8.997	4,064,346
2021-12-30	12.620	12.720	12.540	12.650	9.054	3,810,592
2021-12-29	12.850	12.860	12.520	12.610	9.025	6,537,102
2021-12-28	13.060	13.090	12.710	12.750	9.126	8,270,943
2021-12-27	12.090	13.150	12.050	13.130	9.398	18,145,692
2021-12-24	12.280	12.300	11.820	12.070	8.639	5,240,586
2021-12-23	12.240	12.300	12.210	12.260	8.775	3,432,468
2021-12-22	12.160	12.280	12.100	12.230	8.753	3,682,458
2021-12-21	12.300	12.300	12.060	12.210	8.739	5,338,845
2021-12-20	12.580	12.690	12.210	12.210	8.739	7,197,642
2021-12-17	12.420	12.960	12.360	12.680	9.075	10,331,054
2021-12-16	12.420	12.480	12.210	12.380	8.861	5,243,784
2021-12-15	12.510	12.650	12.390	12.420	8.889	3,369,537
2021-12-14	12.340	12.720	12.220	12.520	8.961	5,526,700
2021-12-13	12.330	12.390	12.260	12.320	8.818	2,266,914
2021-12-10	12.320	12.400	12.100	12.270	8.782	2,953,054
2021-12-09	12.490	12.490	12.280	12.310	8.811	2,311,608
2021-12-08	12.370	12.460	12.300	12.410	8.882	2,096,042
2021-12-07	12.350	12.600	12.040	12.260	8.775	3,989,341
2021-12-06	12.710	12.840	12.300	12.320	8.818	4,711,346
2021-12-03	12.680	12.820	12.600	12.710	9.097	2,388,011
2021-12-02	12.900	12.950	12.510	12.630	9.040	4,246,866
2021-12-01	12.730	12.970	12.610	12.970	9.283	4,392,819
2021-11-30	12.650	13.050	12.610	12.720	9.104	4,436,897
2021-11-29	12.510	12.830	12.470	12.650	9.054	3,730,204
2021-11-26	13.170	13.170	12.740	12.780	9.147	5,775,276
2021-11-25	12.830	13.250	12.800	13.140	9.405	7,890,911
2021-11-24	12.720	12.930	12.610	12.830	9.183	4,436,213
2021-11-23	12.690	12.920	12.670	12.730	9.111	3,837,870
2021-11-22	12.920	12.920	12.570	12.680	9.075	3,891,035
2021-11-19	12.630	12.790	12.480	12.690	9.083	5,457,231
2021-11-18	12.520	13.090	12.390	12.760	9.133	8,548,727
2021-11-17	12.070	12.590	12.070	12.520	8.961	6,530,485
2021-11-16	12.350	12.400	12.040	12.080	8.646	4,957,773
2021-11-15	12.330	12.490	12.170	12.380	8.861	4,091,308
2021-11-12	12.060	12.510	12.010	12.330	8.825	6,914,393
2021-11-11	11.720	12.070	11.700	12.070	8.639	4,628,187

← NewerPage 20 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.