Jing Jin Electric Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.900 | 5.030 | 4.830 | 4.870 | 4.870 | 4,768,529 |
| 2024-04-29 | 4.530 | 4.850 | 4.500 | 4.830 | 4.830 | 7,173,870 |
| 2024-04-26 | 4.470 | 4.510 | 4.350 | 4.500 | 4.500 | 3,971,609 |
| 2024-04-25 | 4.420 | 4.460 | 4.310 | 4.360 | 4.360 | 2,872,583 |
| 2024-04-24 | 4.270 | 4.430 | 4.240 | 4.400 | 4.400 | 3,390,638 |
| 2024-04-23 | 4.090 | 4.260 | 4.060 | 4.190 | 4.190 | 3,798,704 |
| 2024-04-22 | 4.170 | 4.170 | 3.910 | 4.070 | 4.070 | 2,638,934 |
| 2024-04-19 | 4.210 | 4.250 | 4.080 | 4.100 | 4.100 | 3,281,155 |
| 2024-04-18 | 4.390 | 4.390 | 4.180 | 4.210 | 4.210 | 4,179,683 |
| 2024-04-17 | 4.010 | 4.410 | 3.930 | 4.400 | 4.400 | 6,708,426 |
| 2024-04-16 | 4.290 | 4.370 | 3.820 | 3.890 | 3.890 | 6,596,558 |
| 2024-04-15 | 4.580 | 4.700 | 4.240 | 4.330 | 4.330 | 5,695,282 |
| 2024-04-12 | 4.800 | 4.870 | 4.620 | 4.650 | 4.650 | 3,000,599 |
| 2024-04-11 | 4.830 | 4.900 | 4.680 | 4.800 | 4.800 | 3,588,881 |
| 2024-04-10 | 5.040 | 5.040 | 4.750 | 4.810 | 4.810 | 3,175,867 |
| 2024-04-09 | 4.940 | 5.030 | 4.860 | 5.010 | 5.010 | 3,266,666 |
| 2024-04-08 | 5.020 | 5.040 | 4.850 | 4.860 | 4.860 | 3,323,013 |
| 2024-04-03 | 5.170 | 5.190 | 4.940 | 5.030 | 5.030 | 3,622,261 |
| 2024-04-02 | 5.290 | 5.370 | 5.130 | 5.160 | 5.160 | 3,057,428 |
| 2024-04-01 | 5.240 | 5.330 | 5.070 | 5.290 | 5.290 | 3,620,104 |
| 2024-03-29 | 5.150 | 5.280 | 5.040 | 5.160 | 5.160 | 1,964,661 |
| 2024-03-28 | 5.110 | 5.170 | 4.880 | 5.090 | 5.090 | 4,314,307 |
| 2024-03-27 | 5.170 | 5.170 | 4.850 | 4.870 | 4.870 | 3,936,439 |
| 2024-03-26 | 5.020 | 5.280 | 5.020 | 5.170 | 5.170 | 4,229,054 |
| 2024-03-25 | 5.300 | 5.380 | 5.090 | 5.130 | 5.130 | 4,371,602 |
| 2024-03-22 | 5.580 | 5.580 | 5.350 | 5.360 | 5.360 | 5,251,422 |
| 2024-03-21 | 5.650 | 5.750 | 5.470 | 5.580 | 5.580 | 6,668,376 |
| 2024-03-20 | 5.530 | 5.730 | 5.470 | 5.670 | 5.670 | 7,042,982 |
| 2024-03-19 | 5.420 | 5.640 | 5.420 | 5.510 | 5.510 | 7,565,419 |
| 2024-03-18 | 5.360 | 5.500 | 5.330 | 5.500 | 5.500 | 6,741,432 |
| 2024-03-15 | 5.160 | 5.510 | 5.060 | 5.370 | 5.370 | 7,586,905 |
| 2024-03-14 | 5.300 | 5.340 | 5.020 | 5.160 | 5.160 | 4,880,357 |
| 2024-03-13 | 5.260 | 5.390 | 5.210 | 5.290 | 5.290 | 4,401,923 |
| 2024-03-12 | 5.060 | 5.270 | 5.000 | 5.260 | 5.260 | 5,806,446 |
| 2024-03-11 | 4.910 | 5.010 | 4.870 | 5.000 | 5.000 | 3,942,633 |
| 2024-03-08 | 4.880 | 4.930 | 4.800 | 4.900 | 4.900 | 2,884,433 |
| 2024-03-07 | 4.980 | 5.050 | 4.820 | 4.830 | 4.830 | 3,577,065 |
| 2024-03-06 | 4.870 | 5.000 | 4.820 | 4.950 | 4.950 | 4,255,741 |
| 2024-03-05 | 5.040 | 5.080 | 4.830 | 4.840 | 4.840 | 4,889,201 |
| 2024-03-04 | 5.180 | 5.260 | 4.940 | 5.060 | 5.060 | 6,308,564 |
| 2024-03-01 | 5.130 | 5.230 | 5.050 | 5.210 | 5.210 | 4,765,869 |
| 2024-02-29 | 4.780 | 5.080 | 4.750 | 5.080 | 5.080 | 6,391,687 |
| 2024-02-28 | 5.520 | 5.690 | 4.800 | 4.820 | 4.820 | 10,466,727 |
| 2024-02-27 | 5.270 | 5.520 | 5.120 | 5.520 | 5.520 | 6,203,709 |
| 2024-02-26 | 5.150 | 5.350 | 5.150 | 5.220 | 5.220 | 7,436,526 |
| 2024-02-23 | 4.770 | 5.110 | 4.760 | 5.090 | 5.090 | 6,750,608 |
| 2024-02-22 | 4.610 | 4.750 | 4.600 | 4.750 | 4.750 | 4,346,855 |
| 2024-02-21 | 4.530 | 4.770 | 4.460 | 4.640 | 4.640 | 6,090,487 |
| 2024-02-20 | 4.390 | 4.560 | 4.290 | 4.530 | 4.530 | 6,177,342 |
| 2024-02-19 | 4.240 | 4.510 | 4.220 | 4.410 | 4.410 | 9,398,441 |
| 2024-02-08 | 3.730 | 4.300 | 3.650 | 4.300 | 4.300 | 11,545,159 |
| 2024-02-07 | 4.120 | 4.130 | 3.660 | 3.700 | 3.700 | 12,482,197 |
| 2024-02-06 | 4.100 | 4.290 | 3.740 | 4.090 | 4.090 | 10,360,775 |
| 2024-02-05 | 4.950 | 4.950 | 4.050 | 4.200 | 4.200 | 11,514,895 |
| 2024-02-02 | 5.380 | 5.490 | 4.740 | 5.000 | 5.000 | 6,729,141 |
| 2024-02-01 | 5.470 | 5.520 | 5.220 | 5.370 | 5.370 | 5,555,172 |
| 2024-01-31 | 5.790 | 5.850 | 5.430 | 5.460 | 5.460 | 6,826,275 |
| 2024-01-30 | 6.070 | 6.250 | 5.840 | 5.850 | 5.850 | 5,563,562 |
| 2024-01-29 | 6.480 | 6.490 | 6.150 | 6.160 | 6.160 | 3,405,327 |
| 2024-01-26 | 6.500 | 6.540 | 6.340 | 6.370 | 6.370 | 3,431,061 |
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.