Jiangyin Electrical Alloy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	17.200	17.790	17.030	17.710	17.531	11,718,430
2026-01-20	17.720	17.970	17.040	17.290	17.115	13,057,210
2026-01-19	17.510	17.830	17.210	17.660	17.481	11,796,293
2026-01-16	17.760	18.280	17.580	17.590	17.412	17,252,532
2026-01-15	17.500	18.350	17.460	17.850	17.670	19,538,033
2026-01-14	17.600	18.490	17.350	17.700	17.521	23,434,848
2026-01-13	18.380	18.380	17.560	17.580	17.402	18,089,032
2026-01-12	17.770	18.500	17.450	18.430	18.244	26,711,618
2026-01-09	17.230	17.850	17.200	17.700	17.521	17,866,065
2026-01-08	17.270	17.660	17.160	17.310	17.135	12,758,470
2026-01-07	17.560	17.700	17.190	17.460	17.283	17,780,413
2026-01-06	18.000	18.180	17.520	17.660	17.481	16,437,483
2026-01-05	16.890	17.970	16.600	17.680	17.501	25,561,635
2025-12-31	16.650	17.290	16.570	16.780	16.610	13,815,684
2025-12-30	16.210	16.870	16.190	16.610	16.442	11,135,910
2025-12-29	17.500	17.500	16.800	16.820	16.650	16,800,197
2025-12-26	16.810	17.450	16.730	17.300	17.125	26,924,147
2025-12-25	16.360	16.790	16.300	16.630	16.462	11,346,668
2025-12-24	16.900	16.990	16.460	16.680	16.511	12,764,506
2025-12-23	16.490	16.670	16.270	16.420	16.254	7,390,488
2025-12-22	16.270	16.780	16.270	16.590	16.422	8,877,979
2025-12-19	15.950	16.370	15.950	16.260	16.096	6,839,812
2025-12-18	16.050	16.470	15.940	15.960	15.799	8,458,680
2025-12-17	16.120	16.370	15.790	16.330	16.165	9,237,845
2025-12-16	16.700	16.750	16.030	16.120	15.957	11,844,340
2025-12-15	16.790	17.140	16.540	16.840	16.670	10,660,583
2025-12-12	17.150	17.380	16.950	17.090	16.917	18,272,472
2025-12-11	17.510	17.600	16.650	16.680	16.511	15,582,945
2025-12-10	17.270	17.690	16.940	17.240	17.066	15,807,716
2025-12-09	17.580	17.660	17.120	17.120	16.947	22,593,570
2025-12-08	17.230	18.360	17.000	18.020	17.838	35,944,094
2025-12-05	16.510	17.830	16.510	17.490	17.313	34,883,230
2025-12-04	16.530	18.170	16.120	17.000	16.828	33,048,008
2025-12-03	15.850	16.130	15.760	15.940	15.779	9,019,770
2025-12-02	16.050	16.170	15.760	15.880	15.719	11,497,878
2025-12-01	16.480	16.960	16.250	16.370	16.204	20,285,937
2025-11-28	15.470	15.750	15.400	15.740	15.581	5,390,386
2025-11-27	15.910	16.040	15.480	15.480	15.323	8,463,312
2025-11-26	15.560	16.400	15.430	15.740	15.581	12,154,372
2025-11-25	15.660	15.780	15.500	15.540	15.383	5,360,200
2025-11-24	15.200	15.550	15.200	15.450	15.294	5,172,190
2025-11-21	15.600	15.640	15.000	15.120	14.967	8,271,398
2025-11-20	15.770	16.140	15.750	15.770	15.611	5,731,645
2025-11-19	15.870	16.100	15.620	15.780	15.620	5,985,802
2025-11-18	16.180	16.240	15.760	15.870	15.710	7,672,990
2025-11-17	16.210	16.380	16.080	16.260	16.096	6,463,572
2025-11-14	16.750	16.780	16.270	16.290	16.125	12,055,406
2025-11-13	16.740	17.240	16.620	16.970	16.798	11,799,733
2025-11-12	16.960	17.200	16.370	16.610	16.442	12,940,292
2025-11-11	17.310	17.520	16.890	17.050	16.878	11,542,960
2025-11-10	17.570	17.600	17.090	17.150	16.977	9,867,572
2025-11-07	17.690	17.790	17.350	17.400	17.224	12,248,430
2025-11-06	17.000	18.030	16.980	17.980	17.798	21,336,932
2025-11-05	16.660	17.260	16.580	17.070	16.897	8,897,300
2025-11-04	17.280	17.280	16.680	16.870	16.699	8,862,111
2025-11-03	17.570	17.660	16.800	17.300	17.125	14,128,180
2025-10-31	17.850	18.060	17.630	17.700	17.521	15,270,320
2025-10-30	18.000	18.330	17.840	18.070	17.887	21,120,925
2025-10-29	17.380	18.580	17.290	18.470	18.283	32,045,885
2025-10-28	17.700	17.760	17.230	17.350	17.175	16,480,142

← NewerPage 4 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.