Jing Jin Electric Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.020 | 4.050 | 3.950 | 3.980 | 3.980 | 2,753,547 |
| 2024-07-26 | 3.990 | 4.070 | 3.940 | 4.010 | 4.010 | 4,349,361 |
| 2024-07-25 | 3.890 | 3.980 | 3.830 | 3.950 | 3.950 | 3,887,063 |
| 2024-07-24 | 3.920 | 4.180 | 3.780 | 3.900 | 3.900 | 7,761,101 |
| 2024-07-23 | 4.030 | 4.050 | 3.880 | 3.900 | 3.900 | 2,981,738 |
| 2024-07-22 | 4.010 | 4.020 | 3.950 | 4.010 | 4.010 | 2,779,252 |
| 2024-07-19 | 3.890 | 4.010 | 3.850 | 3.980 | 3.980 | 3,600,938 |
| 2024-07-18 | 3.910 | 3.960 | 3.800 | 3.890 | 3.890 | 3,918,924 |
| 2024-07-17 | 4.000 | 4.010 | 3.900 | 3.960 | 3.960 | 3,263,697 |
| 2024-07-16 | 3.990 | 4.060 | 3.930 | 4.000 | 4.000 | 2,848,219 |
| 2024-07-15 | 4.120 | 4.180 | 3.960 | 4.000 | 4.000 | 3,458,644 |
| 2024-07-12 | 4.050 | 4.220 | 4.050 | 4.190 | 4.190 | 4,233,969 |
| 2024-07-11 | 3.870 | 4.110 | 3.870 | 4.070 | 4.070 | 4,827,138 |
| 2024-07-10 | 3.830 | 3.950 | 3.790 | 3.820 | 3.820 | 3,334,398 |
| 2024-07-09 | 3.800 | 3.860 | 3.680 | 3.840 | 3.840 | 3,550,380 |
| 2024-07-08 | 4.010 | 4.080 | 3.780 | 3.810 | 3.810 | 3,387,239 |
| 2024-07-05 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2024-07-04 | 4.030 | 4.080 | 3.860 | 3.880 | 3.880 | 3,861,321 |
| 2024-07-03 | 4.070 | 4.130 | 4.000 | 4.020 | 4.020 | 3,667,425 |
| 2024-07-02 | 4.080 | 4.180 | 4.030 | 4.100 | 4.100 | 2,558,282 |
| 2024-07-01 | 4.060 | 4.110 | 3.930 | 4.050 | 4.050 | 3,716,674 |
| 2024-06-28 | 4.170 | 4.250 | 4.050 | 4.070 | 4.070 | 4,658,744 |
| 2024-06-27 | 4.420 | 4.420 | 4.160 | 4.180 | 4.180 | 3,433,307 |
| 2024-06-26 | 4.190 | 4.360 | 4.080 | 4.360 | 4.360 | 4,312,547 |
| 2024-06-25 | 4.210 | 4.300 | 4.120 | 4.170 | 4.170 | 3,384,767 |
| 2024-06-24 | 4.530 | 4.540 | 4.160 | 4.200 | 4.200 | 5,100,700 |
| 2024-06-21 | 4.680 | 4.740 | 4.480 | 4.530 | 4.530 | 5,940,136 |
| 2024-06-20 | 4.600 | 5.020 | 4.480 | 4.740 | 4.740 | 9,584,520 |
| 2024-06-19 | 4.550 | 4.640 | 4.440 | 4.560 | 4.560 | 4,297,628 |
| 2024-06-18 | 4.430 | 4.540 | 4.340 | 4.520 | 4.520 | 3,615,202 |
| 2024-06-17 | 4.480 | 4.500 | 4.350 | 4.380 | 4.380 | 2,428,054 |
| 2024-06-14 | 4.460 | 4.540 | 4.390 | 4.450 | 4.450 | 3,359,366 |
| 2024-06-13 | 4.370 | 4.600 | 4.290 | 4.500 | 4.500 | 4,727,513 |
| 2024-06-12 | 4.360 | 4.420 | 4.310 | 4.320 | 4.320 | 3,487,102 |
| 2024-06-11 | 4.260 | 4.370 | 4.100 | 4.360 | 4.360 | 3,810,744 |
| 2024-06-07 | 4.200 | 4.310 | 4.160 | 4.290 | 4.290 | 4,253,816 |
| 2024-06-06 | 4.390 | 4.440 | 4.070 | 4.120 | 4.120 | 5,337,824 |
| 2024-06-05 | 4.540 | 4.590 | 4.400 | 4.430 | 4.430 | 3,685,600 |
| 2024-06-04 | 4.830 | 4.830 | 4.460 | 4.530 | 4.530 | 6,179,589 |
| 2024-06-03 | 5.090 | 5.090 | 4.680 | 4.760 | 4.760 | 5,695,928 |
| 2024-05-31 | 5.000 | 5.100 | 4.980 | 5.020 | 5.020 | 5,132,044 |
| 2024-05-30 | 5.070 | 5.140 | 4.960 | 4.980 | 4.980 | 5,130,029 |
| 2024-05-29 | 5.100 | 5.240 | 4.940 | 5.080 | 5.080 | 7,448,877 |
| 2024-05-28 | 4.880 | 5.250 | 4.800 | 5.000 | 5.000 | 5,592,220 |
| 2024-05-27 | 4.900 | 4.900 | 4.790 | 4.860 | 4.860 | 2,358,850 |
| 2024-05-24 | 4.970 | 5.010 | 4.840 | 4.870 | 4.870 | 2,106,379 |
| 2024-05-23 | 5.110 | 5.110 | 4.930 | 4.960 | 4.960 | 2,517,813 |
| 2024-05-22 | 4.960 | 5.110 | 4.910 | 5.080 | 5.080 | 2,831,934 |
| 2024-05-21 | 5.080 | 5.080 | 4.900 | 4.940 | 4.940 | 2,665,952 |
| 2024-05-20 | 5.210 | 5.290 | 4.970 | 5.000 | 5.000 | 5,527,586 |
| 2024-05-17 | 5.020 | 5.350 | 4.920 | 5.210 | 5.210 | 6,473,047 |
| 2024-05-16 | 4.920 | 5.020 | 4.860 | 4.930 | 4.930 | 2,149,359 |
| 2024-05-15 | 4.950 | 5.030 | 4.850 | 4.870 | 4.870 | 2,353,524 |
| 2024-05-14 | 4.900 | 4.980 | 4.850 | 4.900 | 4.900 | 2,462,611 |
| 2024-05-13 | 5.020 | 5.040 | 4.840 | 4.870 | 4.870 | 3,998,406 |
| 2024-05-10 | 5.050 | 5.150 | 4.950 | 5.080 | 5.080 | 4,614,569 |
| 2024-05-09 | 5.130 | 5.210 | 4.980 | 5.030 | 5.030 | 5,077,068 |
| 2024-05-08 | 5.270 | 5.280 | 5.110 | 5.140 | 5.140 | 4,397,768 |
| 2024-05-07 | 5.170 | 5.290 | 5.020 | 5.250 | 5.250 | 7,175,803 |
| 2024-05-06 | 5.110 | 5.180 | 4.980 | 5.070 | 5.070 | 5,656,507 |
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.