Jiangyin Electrical Alloy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	14.800	14.860	14.380	14.420	14.274	14,432,220
2025-07-24	14.360	14.840	14.300	14.730	14.581	18,424,374
2025-07-23	15.160	15.160	14.380	14.400	14.254	27,232,726
2025-07-22	14.750	15.230	14.570	15.170	15.017	34,827,798
2025-07-21	14.280	14.940	14.280	14.860	14.710	29,636,848
2025-07-18	14.340	14.590	14.200	14.270	14.126	23,215,809
2025-07-17	14.110	14.290	14.030	14.260	14.116	10,949,272
2025-07-16	14.270	14.450	14.070	14.130	13.987	14,001,322
2025-07-15	14.500	14.660	14.190	14.300	14.155	20,903,695
2025-07-14	14.610	15.060	14.510	14.640	14.492	27,129,344
2025-07-11	14.210	15.310	14.000	14.930	14.779	41,166,694
2025-07-10	14.330	14.990	14.330	14.490	14.344	32,255,399
2025-07-09	15.680	15.920	14.560	14.630	14.482	51,182,119
2025-07-08	14.690	15.060	14.350	14.940	14.789	39,541,593
2025-07-07	14.330	14.740	14.280	14.600	14.452	31,401,637
2025-07-04	15.000	16.030	14.580	14.670	14.522	59,323,113
2025-07-03	16.500	17.510	15.750	16.030	15.868	63,450,361
2025-07-02	14.730	17.900	14.540	16.460	16.294	82,741,128
2025-07-01	14.360	15.850	13.330	15.690	15.531	76,113,659
2025-06-30	14.290	15.100	13.920	14.430	14.284	83,617,562
2025-06-27	12.410	13.870	12.300	13.870	13.730	55,364,637
2025-06-26	11.630	11.770	11.530	11.560	11.443	7,636,151
2025-06-25	11.520	11.670	11.450	11.630	11.512	7,921,104
2025-06-24	11.220	11.580	11.220	11.560	11.443	8,235,260
2025-06-23	11.000	11.260	10.990	11.220	11.107	4,857,960
2025-06-20	11.220	11.330	11.080	11.080	10.968	4,731,612
2025-06-19	11.510	11.530	11.180	11.220	11.107	6,733,201
2025-06-18	11.570	11.660	11.330	11.570	11.453	6,957,570
2025-06-17	11.710	11.840	11.500	11.570	11.453	8,002,436
2025-06-16	11.700	11.960	11.680	11.750	11.631	7,774,170
2025-06-13	12.060	12.190	11.720	11.800	11.681	11,663,751
2025-06-12	11.990	12.140	11.790	12.110	11.988	14,521,999
2025-06-11	11.630	12.200	11.620	11.990	11.869	20,165,631
2025-06-10	11.690	11.770	11.480	11.630	11.512	9,962,318
2025-06-09	15.270	15.490	15.160	15.420	11.605	11,461,525
2025-06-06	15.450	15.650	15.300	15.420	11.605	13,812,240
2025-06-05	15.430	15.460	15.170	15.280	11.499	10,846,201
2025-06-04	14.950	15.820	14.910	15.300	11.514	18,482,573
2025-06-03	14.370	15.040	14.370	14.890	11.206	10,069,410
2025-05-30	14.680	14.730	14.390	14.440	10.867	5,909,930
2025-05-29	14.450	14.810	14.450	14.730	11.085	5,411,770
2025-05-28	14.550	14.670	14.450	14.540	10.942	6,235,060
2025-05-27	14.830	14.830	14.450	14.550	10.950	6,467,760
2025-05-26	14.490	14.950	14.480	14.840	11.168	6,985,981
2025-05-23	15.080	15.080	14.600	14.600	10.987	12,104,352
2025-05-22	15.780	15.800	15.110	15.120	11.379	12,326,090
2025-05-21	15.480	15.680	15.200	15.540	11.695	12,675,156
2025-05-20	15.190	15.660	15.050	15.550	11.702	12,421,292
2025-05-19	15.270	15.300	15.000	15.190	11.431	6,188,312
2025-05-16	14.980	15.400	14.930	15.300	11.514	8,974,940
2025-05-15	15.290	15.290	14.960	15.000	11.289	6,811,651
2025-05-14	15.300	15.430	15.220	15.310	11.522	8,301,852
2025-05-13	15.580	15.610	15.190	15.300	11.514	7,666,973
2025-05-12	15.190	15.450	15.150	15.420	11.605	9,432,800
2025-05-09	15.310	15.390	15.000	15.060	11.334	11,390,381
2025-05-08	15.330	15.650	15.300	15.560	11.710	9,649,120
2025-05-07	15.650	15.680	15.210	15.450	11.627	15,394,605
2025-05-06	14.980	15.440	14.850	15.410	11.597	14,360,772
2025-04-30	14.600	14.890	14.600	14.810	11.145	7,317,778
2025-04-29	14.480	14.760	14.330	14.670	11.040	7,714,772

← NewerPage 6 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.