Jiangyin Electrical Alloy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	17.910	18.300	17.570	17.970	17.788	21,524,468
2025-10-24	17.200	17.540	17.010	17.520	17.343	17,506,139
2025-10-23	16.990	17.100	16.600	17.090	16.917	9,578,357
2025-10-22	16.980	17.300	16.700	16.900	16.729	10,079,330
2025-10-21	17.190	17.560	17.100	17.230	17.056	12,311,581
2025-10-20	16.790	17.240	16.500	17.080	16.907	14,705,675
2025-10-17	17.350	17.630	16.500	16.530	16.363	16,311,833
2025-10-16	17.410	17.790	17.130	17.300	17.125	15,041,981
2025-10-15	17.580	17.800	17.130	17.620	17.442	16,022,876
2025-10-14	18.670	18.800	17.400	17.630	17.452	24,292,103
2025-10-13	16.980	18.550	16.980	18.260	18.075	26,193,512
2025-10-10	18.930	19.490	18.230	18.260	18.075	38,525,800
2025-10-09	19.290	20.440	18.610	19.810	19.610	48,642,993
2025-09-30	18.300	19.650	17.710	18.910	18.719	53,611,834
2025-09-29	17.670	18.160	17.220	18.120	17.937	40,935,738
2025-09-26	17.270	18.650	17.080	17.660	17.481	45,231,900
2025-09-25	19.000	19.480	17.340	17.420	17.244	57,699,995
2025-09-24	16.450	16.910	16.240	16.860	16.690	17,335,158
2025-09-23	16.810	17.010	16.080	16.590	16.422	24,475,571
2025-09-22	17.260	17.320	16.800	17.000	16.828	21,126,005
2025-09-19	17.040	17.440	16.860	17.110	16.937	29,662,772
2025-09-18	18.200	18.560	17.270	17.550	17.373	59,677,615
2025-09-17	17.030	20.090	16.930	19.490	19.293	72,142,999
2025-09-16	17.880	18.270	17.010	17.420	17.244	45,282,793
2025-09-15	17.660	18.060	17.350	17.610	17.432	64,531,219
2025-09-12	15.410	18.180	15.400	18.180	17.996	81,748,280
2025-09-11	14.690	15.150	14.510	15.150	14.997	13,403,507
2025-09-10	14.590	14.950	14.500	14.720	14.571	8,777,145
2025-09-09	14.700	15.150	14.420	14.700	14.551	15,473,403
2025-09-08	14.810	14.910	14.600	14.690	14.541	10,160,706
2025-09-05	14.430	14.890	14.350	14.890	14.739	11,387,641
2025-09-04	14.880	15.300	14.020	14.360	14.215	17,658,092
2025-09-03	16.160	16.260	14.790	14.810	14.660	20,998,700
2025-09-02	15.960	16.150	15.510	15.750	15.591	20,384,269
2025-09-01	15.270	16.260	15.270	15.970	15.809	28,439,099
2025-08-29	15.270	15.710	15.160	15.260	15.106	16,766,560
2025-08-28	15.000	15.350	14.600	15.230	15.076	15,431,393
2025-08-27	15.770	15.810	15.080	15.080	14.928	19,296,720
2025-08-26	15.910	16.100	15.770	15.870	15.710	21,071,548
2025-08-25	15.790	16.410	15.670	16.260	16.096	39,626,057
2025-08-22	15.300	15.530	15.130	15.410	15.254	9,908,160
2025-08-21	15.570	15.750	15.250	15.390	15.234	15,922,064
2025-08-20	15.420	15.900	15.410	15.650	15.492	17,995,102
2025-08-19	15.740	15.760	15.410	15.620	15.462	18,667,720
2025-08-18	15.800	15.930	15.540	15.790	15.630	25,807,607
2025-08-15	15.540	16.050	15.520	15.790	15.630	27,318,028
2025-08-14	16.040	16.690	15.620	15.620	15.462	40,049,310
2025-08-13	15.210	17.230	15.080	16.500	16.333	54,218,623
2025-08-12	15.510	16.090	15.020	15.130	14.977	45,377,919
2025-08-11	14.690	14.700	14.480	14.660	14.512	12,181,704
2025-08-08	14.490	14.700	14.380	14.520	14.373	11,985,844
2025-08-07	14.610	14.770	14.360	14.550	14.403	14,972,292
2025-08-06	14.240	15.000	14.200	14.580	14.433	22,019,651
2025-08-05	14.130	14.310	14.030	14.240	14.096	9,477,640
2025-08-04	13.770	14.130	13.750	14.110	13.967	6,336,001
2025-08-01	13.920	14.000	13.790	13.920	13.779	6,833,950
2025-07-31	14.070	14.230	13.820	13.930	13.789	11,391,572
2025-07-30	14.420	14.490	14.050	14.220	14.076	11,153,605
2025-07-29	14.380	14.470	14.260	14.470	14.324	10,295,744
2025-07-28	14.370	14.540	14.260	14.480	14.334	9,928,181

← NewerPage 5 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.