Jiangyin Electrical Alloy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	15.880	16.250	15.860	16.110	15.947	6,369,546
2026-04-23	16.510	16.650	15.880	16.050	15.888	12,090,590
2026-04-22	15.980	16.150	15.740	16.150	15.987	7,326,570
2026-04-21	16.060	16.070	15.820	15.980	15.818	4,070,530
2026-04-20	16.030	16.160	15.900	16.070	15.908	5,681,270
2026-04-17	15.920	16.150	15.890	16.030	15.868	5,266,840
2026-04-16	15.870	16.230	15.840	16.020	15.858	4,908,017
2026-04-15	16.090	16.160	15.740	15.880	15.719	6,715,360
2026-04-14	15.890	15.990	15.710	15.910	15.749	7,209,125
2026-04-13	15.360	15.780	15.300	15.680	15.521	7,099,719
2026-04-10	15.300	15.600	15.290	15.390	15.234	5,534,002
2026-04-09	15.110	15.290	15.000	15.190	15.036	5,263,324
2026-04-08	14.980	15.280	14.950	15.280	15.126	6,748,568
2026-04-07	14.340	14.660	14.340	14.600	14.452	3,434,345
2026-04-03	14.770	14.780	14.330	14.330	14.185	3,505,225
2026-04-02	14.800	14.990	14.540	14.660	14.512	5,344,832
2026-04-01	15.150	15.150	14.710	14.860	14.710	4,633,480
2026-03-31	14.690	14.990	14.620	14.640	14.492	5,819,236
2026-03-30	14.450	14.770	14.430	14.750	14.601	7,246,142
2026-03-27	14.140	14.600	14.100	14.560	14.413	4,885,541
2026-03-26	14.570	14.750	14.270	14.320	14.175	5,822,896
2026-03-25	14.720	14.890	14.530	14.630	14.482	7,354,090
2026-03-24	14.010	14.500	13.900	14.500	14.353	9,893,055
2026-03-23	14.460	14.610	13.620	13.730	13.591	9,805,858
2026-03-20	15.300	15.450	14.750	14.750	14.601	6,770,155
2026-03-19	15.600	15.620	15.160	15.230	15.076	6,810,472
2026-03-18	15.700	15.830	15.480	15.800	15.640	5,895,890
2026-03-17	16.200	16.300	15.660	15.670	15.512	7,808,546
2026-03-16	16.000	16.220	15.750	16.110	15.947	8,210,440
2026-03-13	16.670	16.690	16.050	16.080	15.917	9,798,750
2026-03-12	16.840	16.920	16.350	16.610	16.442	8,460,034
2026-03-11	17.190	17.330	16.790	16.850	16.680	8,753,336
2026-03-10	17.220	17.280	17.000	17.180	17.006	8,153,390
2026-03-09	17.060	17.150	16.180	16.920	16.749	13,965,278
2026-03-06	17.610	17.780	17.360	17.420	17.244	9,883,668
2026-03-05	18.030	18.140	17.600	17.780	17.600	11,818,472
2026-03-04	17.440	18.160	17.330	17.740	17.561	11,223,862
2026-03-03	18.740	18.860	17.650	17.720	17.541	16,822,442
2026-03-02	19.120	19.180	18.470	18.910	18.719	16,945,721
2026-02-27	18.690	19.250	18.630	19.230	19.036	15,272,737
2026-02-26	19.000	19.030	18.600	18.780	18.590	14,032,514
2026-02-25	18.500	19.270	18.470	19.020	18.828	21,876,052
2026-02-24	17.660	18.640	17.660	18.490	18.303	21,541,270
2026-02-13	17.550	17.810	17.250	17.250	17.076	10,740,240
2026-02-12	17.560	17.950	17.520	17.710	17.531	10,768,317
2026-02-11	17.530	18.040	17.500	17.650	17.472	10,921,046
2026-02-10	17.510	18.150	17.440	17.570	17.392	11,426,920
2026-02-09	17.580	17.800	17.350	17.630	17.452	12,716,842
2026-02-06	16.990	17.760	16.850	17.260	17.085	14,069,256
2026-02-05	17.910	18.140	17.360	17.460	17.283	21,343,633
2026-02-04	18.570	19.860	18.250	18.520	18.333	27,744,220
2026-02-03	17.820	18.330	17.220	18.170	17.986	27,328,590
2026-02-02	17.960	18.270	17.050	17.170	16.996	30,881,708
2026-01-30	19.920	20.120	18.210	18.830	18.640	46,336,535
2026-01-29	19.180	22.880	18.380	21.470	21.253	69,084,422
2026-01-28	18.110	20.200	17.750	19.600	19.402	56,419,250
2026-01-27	18.200	18.580	17.710	18.130	17.947	27,025,724
2026-01-26	18.500	19.390	18.420	18.790	18.600	42,310,510
2026-01-23	17.880	18.280	17.730	18.210	18.026	17,824,021
2026-01-22	17.560	17.870	17.420	17.720	17.541	9,049,582

← NewerPage 3 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.