Jing Jin Electric Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.610 | 4.670 | 4.500 | 4.510 | 4.510 | 8,881,770 |
| 2026-10-21 | 4.680 | 4.710 | 4.570 | 4.580 | 4.580 | 8,040,368 |
| 2026-10-20 | 4.610 | 4.730 | 4.580 | 4.680 | 4.680 | 7,994,968 |
| 2026-10-19 | 4.610 | 4.660 | 4.460 | 4.630 | 4.630 | 9,563,212 |
| 2026-10-16 | 4.560 | 4.760 | 4.560 | 4.650 | 4.650 | 11,526,133 |
| 2026-10-15 | 4.670 | 4.670 | 4.480 | 4.500 | 4.500 | 9,971,491 |
| 2026-10-14 | 4.850 | 4.940 | 4.700 | 4.720 | 4.720 | 9,328,780 |
| 2026-10-13 | 4.770 | 4.850 | 4.610 | 4.820 | 4.820 | 10,473,455 |
| 2026-10-12 | 4.890 | 4.930 | 4.780 | 4.820 | 4.820 | 7,303,009 |
| 2026-10-09 | 4.840 | 4.900 | 4.620 | 4.850 | 4.850 | 11,853,060 |
| 2026-10-08 | 4.920 | 5.010 | 4.770 | 4.830 | 4.830 | 9,909,830 |
| 2026-09-30 | 5.020 | 5.050 | 4.910 | 4.930 | 4.930 | 7,126,960 |
| 2026-09-29 | 4.830 | 5.050 | 4.830 | 5.000 | 5.000 | 10,839,741 |
| 2026-09-28 | 4.880 | 4.960 | 4.800 | 4.870 | 4.870 | 12,645,393 |
| 2026-09-24 | 5.140 | 5.140 | 4.850 | 4.880 | 4.880 | 19,299,918 |
| 2026-09-23 | 5.030 | 5.200 | 4.960 | 5.100 | 5.100 | 13,401,941 |
| 2026-09-22 | 5.010 | 5.070 | 4.990 | 5.000 | 5.000 | 8,919,066 |
| 2026-09-21 | 5.000 | 5.070 | 4.940 | 4.990 | 4.990 | 8,095,690 |
| 2026-09-18 | 5.040 | 5.090 | 5.000 | 5.010 | 5.010 | 6,514,759 |
| 2026-09-17 | 4.970 | 5.070 | 4.930 | 5.010 | 5.010 | 7,826,744 |
| 2026-09-16 | 4.920 | 4.990 | 4.870 | 4.980 | 4.980 | 6,219,604 |
| 2026-09-15 | 5.050 | 5.070 | 4.920 | 4.930 | 4.930 | 6,100,919 |
| 2026-09-14 | 5.010 | 5.080 | 4.930 | 5.030 | 5.030 | 5,536,755 |
| 2026-09-11 | 5.050 | 5.070 | 4.920 | 4.980 | 4.980 | 8,470,951 |
| 2026-09-10 | 5.080 | 5.170 | 5.040 | 5.100 | 5.100 | 6,605,495 |
| 2026-09-09 | 5.310 | 5.330 | 5.110 | 5.140 | 5.140 | 9,937,222 |
| 2026-09-08 | 5.340 | 5.370 | 5.270 | 5.290 | 5.290 | 7,792,689 |
| 2026-09-07 | 5.390 | 5.470 | 5.340 | 5.340 | 5.340 | 6,837,259 |
| 2026-09-04 | 5.500 | 5.620 | 5.370 | 5.420 | 5.420 | 9,659,071 |
| 2026-09-03 | 5.500 | 5.580 | 5.400 | 5.460 | 5.460 | 6,870,926 |
| 2026-09-02 | 5.410 | 5.550 | 5.320 | 5.500 | 5.500 | 9,794,064 |
| 2026-09-01 | 5.440 | 5.480 | 5.360 | 5.450 | 5.450 | 10,057,067 |
| 2026-08-31 | 5.270 | 5.420 | 5.190 | 5.390 | 5.390 | 13,727,185 |
| 2026-08-28 | 5.330 | 5.440 | 5.220 | 5.270 | 5.270 | 21,950,215 |
| 2026-08-27 | 5.360 | 5.480 | 5.360 | 5.460 | 5.460 | 8,847,475 |
| 2026-08-26 | 5.440 | 5.490 | 5.340 | 5.390 | 5.390 | 7,148,247 |
| 2026-08-25 | 5.300 | 5.480 | 5.280 | 5.440 | 5.440 | 8,918,565 |
| 2026-08-24 | 5.510 | 5.540 | 5.270 | 5.360 | 5.360 | 8,364,095 |
| 2026-08-21 | 5.510 | 5.520 | 5.340 | 5.480 | 5.480 | 8,930,174 |
| 2026-08-20 | 5.430 | 5.540 | 5.380 | 5.490 | 5.490 | 7,869,204 |
| 2026-08-19 | 5.610 | 5.660 | 5.340 | 5.350 | 5.350 | 13,002,556 |
| 2026-08-18 | 5.800 | 5.800 | 5.620 | 5.670 | 5.670 | 9,581,497 |
| 2026-08-17 | 5.680 | 5.820 | 5.600 | 5.800 | 5.800 | 11,765,888 |
| 2026-08-14 | 5.740 | 5.770 | 5.620 | 5.650 | 5.650 | 10,096,498 |
| 2026-08-13 | 5.870 | 5.870 | 5.710 | 5.720 | 5.720 | 10,670,873 |
| 2026-08-12 | 5.780 | 5.830 | 5.730 | 5.810 | 5.810 | 9,858,096 |
| 2026-08-11 | 5.760 | 5.830 | 5.710 | 5.800 | 5.800 | 10,416,339 |
| 2026-08-10 | 5.750 | 5.890 | 5.660 | 5.810 | 5.810 | 13,862,340 |
| 2026-08-07 | 5.810 | 5.930 | 5.690 | 5.800 | 5.800 | 19,175,676 |
| 2026-08-06 | 5.930 | 6.180 | 5.710 | 5.780 | 5.780 | 26,960,346 |
| 2026-08-05 | 5.970 | 6.040 | 5.860 | 5.930 | 5.930 | 23,505,221 |
| 2026-08-04 | 5.820 | 5.980 | 5.650 | 5.980 | 5.980 | 26,533,818 |
| 2026-08-03 | 5.250 | 6.050 | 5.250 | 5.860 | 5.860 | 36,191,911 |
| 2026-07-31 | 5.300 | 5.380 | 5.190 | 5.320 | 5.320 | 23,040,599 |
| 2026-07-30 | 5.240 | 5.660 | 5.170 | 5.300 | 5.300 | 34,032,816 |
| 2026-07-29 | 4.820 | 5.330 | 4.780 | 5.240 | 5.240 | 27,916,807 |
| 2026-07-28 | 4.650 | 4.810 | 4.600 | 4.730 | 4.730 | 11,097,649 |
| 2026-07-27 | 4.370 | 4.720 | 4.360 | 4.690 | 4.690 | 15,279,785 |
| 2026-07-24 | 4.460 | 4.530 | 4.360 | 4.370 | 4.370 | 7,924,686 |
| 2026-07-23 | 4.360 | 4.540 | 4.360 | 4.510 | 4.510 | 8,717,200 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.