Jiangyin Electrical Alloy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	14.700	14.750	14.460	14.560	10.957	8,233,628
2025-04-25	14.770	15.020	14.650	14.800	11.138	11,074,570
2025-04-24	14.840	15.070	14.650	14.820	11.153	14,471,210
2025-04-23	14.570	15.050	14.550	14.890	11.206	15,664,740
2025-04-22	14.560	14.770	14.370	14.570	10.965	12,838,852
2025-04-21	14.070	14.580	14.010	14.580	10.972	13,075,244
2025-04-18	14.010	14.200	13.850	14.130	10.634	7,763,210
2025-04-17	14.150	14.280	13.950	14.040	10.566	9,891,232
2025-04-16	14.320	14.390	13.810	14.070	10.589	11,294,660
2025-04-15	14.500	14.570	14.150	14.340	10.792	13,429,707
2025-04-14	14.260	14.600	14.210	14.520	10.927	20,360,990
2025-04-11	13.640	14.160	13.640	13.970	10.513	18,058,170
2025-04-10	14.130	14.260	13.730	13.820	10.400	27,402,445
2025-04-09	12.690	13.350	11.550	13.240	9.964	23,936,519
2025-04-08	12.800	13.270	12.390	12.890	9.701	23,460,407
2025-04-07	13.980	14.280	12.330	12.500	9.407	32,560,297
2025-04-03	15.510	15.780	15.150	15.410	11.597	21,305,533
2025-04-02	15.880	16.060	15.660	15.730	11.838	23,461,833
2025-04-01	15.960	16.200	15.640	15.910	11.973	32,343,225
2025-03-31	15.740	15.970	15.410	15.800	11.890	30,887,490
2025-03-28	16.510	17.000	15.960	16.010	12.049	45,421,381
2025-03-27	17.960	18.640	16.970	17.000	12.794	66,268,935
2025-03-26	20.380	21.210	19.200	19.560	14.720	78,402,535
2025-03-25	18.870	20.810	18.840	20.440	15.382	93,341,381
2025-03-24	15.870	17.340	15.550	17.340	13.050	57,206,682
2025-03-21	14.380	14.760	14.260	14.450	10.875	13,476,353
2025-03-20	14.720	14.780	14.480	14.500	10.912	14,681,648
2025-03-19	15.240	15.380	14.620	14.660	11.033	28,611,466
2025-03-18	15.060	16.240	15.060	15.440	11.620	40,282,881
2025-03-17	14.590	14.650	14.320	14.550	10.950	9,284,537
2025-03-14	14.660	14.830	14.340	14.650	11.025	14,823,307
2025-03-13	14.730	14.890	14.300	14.570	10.965	10,606,689
2025-03-12	14.500	15.050	14.380	14.760	11.108	13,761,878
2025-03-11	14.270	14.370	14.110	14.350	10.799	11,471,163
2025-03-10	14.770	15.050	14.520	14.540	10.942	15,788,435
2025-03-07	14.860	16.080	14.680	14.890	11.206	26,901,725
2025-03-06	14.700	14.990	14.560	14.770	11.115	11,428,362
2025-03-05	14.300	14.550	14.070	14.450	10.875	8,874,970
2025-03-04	14.120	14.370	13.830	14.320	10.777	8,167,822
2025-03-03	14.550	14.740	13.980	14.130	10.634	12,665,614
2025-02-28	15.130	15.360	14.330	14.350	10.799	21,585,512
2025-02-27	15.650	15.770	14.850	15.160	11.409	15,639,314
2025-02-26	16.100	16.430	15.410	15.650	11.778	21,723,702
2025-02-25	16.000	16.580	15.960	16.130	12.139	16,721,588
2025-02-24	16.400	16.550	15.800	16.360	12.312	20,769,112
2025-02-21	15.530	16.920	15.500	16.400	12.342	32,436,794
2025-02-20	15.500	15.560	15.070	15.300	11.514	14,230,190
2025-02-19	14.380	15.480	14.380	15.330	11.537	28,978,679
2025-02-18	15.050	15.050	14.300	14.380	10.822	20,726,680
2025-02-17	14.830	15.540	14.470	15.040	11.319	28,099,162
2025-02-14	14.740	15.360	14.500	14.930	11.236	29,173,231
2025-02-13	15.380	15.990	14.680	14.700	11.063	36,757,555
2025-02-12	14.310	14.990	14.070	14.970	11.266	33,323,845
2025-02-11	14.170	14.760	13.910	14.470	10.890	40,212,940
2025-02-10	14.010	14.170	13.760	14.160	10.656	23,129,509
2025-02-07	14.200	14.560	13.900	14.090	10.604	37,014,328
2025-02-06	13.870	14.290	13.700	14.210	10.694	36,877,877
2025-02-05	15.650	15.980	13.940	13.940	10.491	46,131,592
2025-01-27	16.330	18.390	16.230	17.420	13.110	55,536,507
2025-01-24	15.350	15.730	15.100	15.490	11.657	30,089,152

← NewerPage 7 of 21 · 1,219 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.