Jiangyin Electrical Alloy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	12.870	13.150	12.580	12.750	9.595	8,519,061
2024-10-29	13.450	13.460	12.910	12.990	9.776	11,956,132
2024-10-28	12.820	13.650	12.790	13.470	10.137	16,121,019
2024-10-25	13.070	13.080	12.720	12.820	9.648	15,269,363
2024-10-24	12.910	13.570	12.840	13.090	9.851	15,543,881
2024-10-23	12.830	13.080	12.630	12.900	9.708	17,092,842
2024-10-22	12.400	13.300	12.270	12.880	9.693	22,105,595
2024-10-21	12.080	12.500	12.080	12.370	9.309	13,982,836
2024-10-18	11.420	12.400	11.420	12.060	9.076	15,108,912
2024-10-17	11.680	11.750	11.450	11.480	8.639	8,348,080
2024-10-16	11.380	11.770	11.250	11.580	8.715	8,188,133
2024-10-15	11.640	11.800	11.320	11.470	8.632	9,562,540
2024-10-14	11.260	11.840	11.260	11.790	8.873	12,250,030
2024-10-11	11.890	12.120	10.990	11.190	8.421	12,752,724
2024-10-10	11.820	12.390	11.660	11.870	8.933	13,783,380
2024-10-09	13.120	13.120	11.780	11.810	8.888	19,150,762
2024-10-08	14.010	14.610	12.880	13.800	10.385	29,745,686
2024-09-30	11.420	12.600	11.000	12.400	9.332	24,780,765
2024-09-27	10.390	11.150	10.370	10.850	8.165	16,475,030
2024-09-26	9.970	10.200	9.910	10.200	7.676	6,701,370
2024-09-25	10.260	10.470	9.990	10.010	7.533	9,200,422
2024-09-24	9.760	9.960	9.700	9.960	7.496	6,646,640
2024-09-23	9.750	9.810	9.630	9.750	7.338	3,816,235
2024-09-20	9.680	9.860	9.590	9.770	7.353	6,831,297
2024-09-19	9.240	10.190	9.240	9.800	7.375	10,903,178
2024-09-18	9.310	9.350	9.080	9.240	6.954	2,574,520
2024-09-13	9.460	9.600	9.270	9.270	6.976	2,632,500
2024-09-12	9.280	9.490	9.280	9.410	7.082	3,192,410
2024-09-11	9.260	9.340	9.200	9.270	6.976	1,796,340
2024-09-10	9.190	9.300	9.100	9.290	6.991	2,229,630
2024-09-09	9.090	9.300	9.050	9.210	6.931	2,012,420
2024-09-06	9.380	9.450	9.150	9.180	6.909	3,053,180
2024-09-05	9.400	9.490	9.300	9.370	7.052	2,989,890
2024-09-04	9.400	9.490	9.330	9.390	7.067	2,646,540
2024-09-03	9.500	9.670	9.460	9.530	7.172	2,722,850
2024-09-02	9.680	9.750	9.500	9.510	7.157	3,769,558
2024-08-30	9.550	9.880	9.500	9.730	7.322	4,632,347
2024-08-29	9.320	9.610	9.190	9.560	7.195	3,139,890
2024-08-28	9.400	9.650	9.360	9.410	7.082	2,939,986
2024-08-27	9.630	9.710	9.340	9.390	7.067	2,897,341
2024-08-26	9.500	9.750	9.480	9.710	7.307	3,260,817
2024-08-23	9.470	9.540	9.260	9.470	7.127	2,514,038
2024-08-22	9.580	9.660	9.460	9.480	7.134	2,907,840
2024-08-21	9.550	9.660	9.510	9.610	7.232	2,443,610
2024-08-20	9.900	9.900	9.570	9.600	7.225	4,721,241
2024-08-19	9.790	10.120	9.790	9.910	7.458	4,595,661
2024-08-16	9.900	10.080	9.820	9.850	7.413	3,266,302
2024-08-15	9.780	9.920	9.610	9.890	7.443	3,574,578
2024-08-14	9.820	9.840	9.730	9.740	7.330	2,303,418
2024-08-13	9.650	9.790	9.550	9.790	7.368	2,898,324
2024-08-12	9.810	9.940	9.600	9.650	7.262	4,993,560
2024-08-09	9.880	10.180	9.880	9.940	7.481	4,573,270
2024-08-08	10.120	10.210	9.680	9.880	7.435	6,000,800
2024-08-07	10.180	10.240	10.050	10.100	7.601	3,331,848
2024-08-06	10.110	10.210	10.000	10.150	7.639	4,138,108
2024-08-05	10.320	10.490	10.000	10.010	7.533	8,052,012
2024-08-02	10.680	10.920	10.400	10.430	7.849	7,489,300
2024-08-01	10.810	10.900	10.710	10.730	8.075	6,187,620
2024-07-31	10.460	10.740	10.410	10.730	8.075	6,716,840
2024-07-30	10.430	10.480	10.250	10.430	7.849	3,400,623

← NewerPage 9 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.