Jiangyin Electrical Alloy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	16.990	17.350	15.030	15.510	11.672	55,014,089
2025-01-22	16.830	17.240	15.500	16.350	12.304	53,527,874
2025-01-21	15.450	16.800	15.170	15.880	11.951	60,460,102
2025-01-20	14.610	16.200	14.110	15.510	11.672	59,611,341
2025-01-17	13.630	13.700	13.150	13.500	10.160	24,462,432
2025-01-16	13.620	14.170	13.510	13.770	10.363	36,860,049
2025-01-15	13.360	13.530	12.800	12.900	9.708	18,471,960
2025-01-14	12.930	13.490	12.780	13.490	10.152	28,480,686
2025-01-13	12.750	13.150	12.360	12.720	9.573	19,853,360
2025-01-10	12.930	13.680	12.750	12.910	9.716	25,785,630
2025-01-09	13.010	13.280	12.830	12.900	9.708	16,830,460
2025-01-08	13.400	13.570	12.740	13.140	9.889	24,997,122
2025-01-07	13.020	13.520	12.460	13.410	10.092	32,062,717
2025-01-06	11.600	13.130	11.120	12.990	9.776	34,194,674
2025-01-03	12.730	13.120	11.910	12.080	9.091	29,166,105
2025-01-02	12.600	13.230	11.900	12.480	9.392	25,797,653
2024-12-31	13.270	13.500	12.610	12.610	9.490	33,464,230
2024-12-30	12.470	13.970	12.080	13.250	9.971	45,549,036
2024-12-27	11.280	12.090	11.180	11.750	8.843	13,776,357
2024-12-26	10.780	11.260	10.780	11.140	8.384	4,320,407
2024-12-25	11.300	11.300	10.750	10.830	8.150	5,627,814
2024-12-24	11.150	11.320	10.960	11.260	8.474	3,535,740
2024-12-23	11.700	11.760	11.040	11.060	8.323	6,208,358
2024-12-20	11.540	11.790	11.510	11.710	8.813	3,818,328
2024-12-19	11.460	11.620	11.240	11.540	8.685	4,510,308
2024-12-18	11.500	11.580	11.230	11.450	8.617	3,769,688
2024-12-17	11.880	12.030	11.450	11.480	8.639	5,334,290
2024-12-16	12.040	12.200	11.900	11.990	9.023	4,363,070
2024-12-13	12.180	12.420	12.010	12.030	9.053	7,113,324
2024-12-12	12.220	12.350	12.040	12.280	9.242	5,841,082
2024-12-11	12.100	12.280	12.000	12.220	9.196	5,861,440
2024-12-10	12.370	12.470	12.000	12.050	9.068	6,901,518
2024-12-09	12.130	12.210	11.900	12.040	9.061	4,917,250
2024-12-06	12.140	12.220	11.930	12.130	9.129	5,681,249
2024-12-05	11.930	12.240	11.890	12.150	9.144	4,767,152
2024-12-04	12.240	12.300	11.900	11.970	9.008	6,072,107
2024-12-03	12.250	12.320	11.940	12.170	9.159	7,271,732
2024-12-02	12.030	12.380	11.970	12.230	9.204	6,263,873
2024-11-29	11.790	12.090	11.610	12.020	9.046	5,334,321
2024-11-28	11.800	12.020	11.730	11.800	8.880	4,601,173
2024-11-27	11.660	11.850	11.270	11.850	8.918	5,932,890
2024-11-26	11.840	11.940	11.640	11.680	8.790	3,922,230
2024-11-25	11.700	11.880	11.600	11.860	8.925	5,437,952
2024-11-22	12.120	12.260	11.570	11.610	8.737	7,199,920
2024-11-21	12.050	12.400	11.970	12.180	9.166	6,930,648
2024-11-20	11.920	12.140	11.920	12.040	9.061	6,003,155
2024-11-19	11.640	11.940	11.580	11.940	8.986	7,973,092
2024-11-18	12.250	12.390	11.450	11.580	8.715	11,497,844
2024-11-15	12.700	12.840	12.220	12.240	9.211	6,608,160
2024-11-14	13.230	13.310	12.610	12.660	9.528	6,595,399
2024-11-13	12.980	13.340	12.790	13.220	9.949	6,821,484
2024-11-12	13.600	13.670	12.850	13.090	9.851	12,401,875
2024-11-11	13.410	13.620	13.280	13.620	10.250	8,757,243
2024-11-08	13.780	13.930	13.290	13.480	10.145	10,720,040
2024-11-07	13.320	13.590	13.210	13.550	10.197	12,477,728
2024-11-06	14.120	14.340	13.470	13.670	10.288	20,706,601
2024-11-05	12.810	14.300	12.690	13.840	10.416	23,050,814
2024-11-04	12.680	12.900	12.510	12.820	9.648	13,046,174
2024-11-01	12.660	13.400	12.510	12.880	9.693	20,553,442
2024-10-31	12.730	12.940	12.680	12.710	9.565	8,357,668

← NewerPage 8 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.