Jing Jin Electric Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.170 | 6.500 | 6.100 | 6.480 | 6.480 | 5,708,125 |
| 2024-01-24 | 6.250 | 6.310 | 5.900 | 6.170 | 6.170 | 4,234,160 |
| 2024-01-23 | 6.390 | 6.390 | 6.080 | 6.190 | 6.190 | 4,561,860 |
| 2024-01-22 | 6.680 | 6.680 | 6.180 | 6.220 | 6.220 | 4,357,412 |
| 2024-01-19 | 6.670 | 6.810 | 6.590 | 6.640 | 6.640 | 4,232,583 |
| 2024-01-18 | 6.650 | 6.820 | 6.460 | 6.670 | 6.670 | 5,056,177 |
| 2024-01-17 | 7.050 | 7.090 | 6.750 | 6.770 | 6.770 | 4,055,965 |
| 2024-01-16 | 7.110 | 7.150 | 6.980 | 7.080 | 7.080 | 2,591,439 |
| 2024-01-15 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 0 |
| 2024-01-12 | 7.240 | 7.320 | 7.150 | 7.160 | 7.160 | 2,010,362 |
| 2024-01-11 | 7.140 | 7.310 | 7.100 | 7.280 | 7.280 | 2,139,326 |
| 2024-01-10 | 7.180 | 7.270 | 7.100 | 7.140 | 7.140 | 2,440,526 |
| 2024-01-09 | 7.260 | 7.380 | 7.180 | 7.220 | 7.220 | 2,312,900 |
| 2024-01-08 | 7.360 | 7.470 | 7.180 | 7.180 | 7.180 | 3,140,200 |
| 2024-01-05 | 7.530 | 7.610 | 7.340 | 7.380 | 7.380 | 2,626,100 |
| 2024-01-04 | 7.540 | 7.610 | 7.430 | 7.530 | 7.530 | 2,525,009 |
| 2024-01-03 | 7.660 | 7.660 | 7.490 | 7.520 | 7.520 | 2,313,686 |
| 2024-01-02 | 7.670 | 7.780 | 7.630 | 7.660 | 7.660 | 2,488,728 |
| 2023-12-29 | 7.560 | 7.680 | 7.530 | 7.670 | 7.670 | 2,388,525 |
| 2023-12-28 | 7.400 | 7.630 | 7.320 | 7.570 | 7.570 | 3,407,484 |
| 2023-12-27 | 7.480 | 7.500 | 7.400 | 7.440 | 7.440 | 2,631,515 |
| 2023-12-26 | 7.640 | 7.650 | 7.430 | 7.500 | 7.500 | 2,574,428 |
| 2023-12-25 | 7.630 | 7.700 | 7.570 | 7.640 | 7.640 | 1,888,485 |
| 2023-12-22 | 7.820 | 7.820 | 7.600 | 7.630 | 7.630 | 2,475,101 |
| 2023-12-21 | 7.660 | 7.810 | 7.590 | 7.750 | 7.750 | 2,573,632 |
| 2023-12-20 | 7.820 | 7.890 | 7.710 | 7.710 | 7.710 | 2,564,004 |
| 2023-12-19 | 7.870 | 7.890 | 7.720 | 7.820 | 7.820 | 3,030,046 |
| 2023-12-18 | 7.940 | 7.990 | 7.830 | 7.860 | 7.860 | 2,938,868 |
| 2023-12-15 | 8.100 | 8.100 | 7.940 | 7.940 | 7.940 | 2,718,405 |
| 2023-12-14 | 8.100 | 8.150 | 8.010 | 8.020 | 8.020 | 2,353,006 |
| 2023-12-13 | 8.150 | 8.250 | 7.980 | 8.080 | 8.080 | 3,794,442 |
| 2023-12-12 | 8.200 | 8.200 | 8.070 | 8.140 | 8.140 | 2,280,535 |
| 2023-12-11 | 8.100 | 8.230 | 8.010 | 8.180 | 8.180 | 3,644,294 |
| 2023-12-08 | 8.190 | 8.240 | 8.070 | 8.100 | 8.100 | 4,635,410 |
| 2023-12-07 | 8.300 | 8.300 | 8.020 | 8.160 | 8.160 | 4,337,046 |
| 2023-12-06 | 8.240 | 8.450 | 8.200 | 8.240 | 8.240 | 3,625,326 |
| 2023-12-05 | 8.380 | 8.430 | 8.230 | 8.240 | 8.240 | 3,627,202 |
| 2023-12-04 | 8.420 | 8.500 | 8.340 | 8.370 | 8.370 | 3,501,499 |
| 2023-12-01 | 8.490 | 8.630 | 8.350 | 8.400 | 8.400 | 4,582,147 |
| 2023-11-30 | 8.710 | 8.740 | 8.380 | 8.490 | 8.490 | 5,647,432 |
| 2023-11-29 | 8.630 | 9.000 | 8.540 | 8.740 | 8.740 | 9,915,967 |
| 2023-11-28 | 8.420 | 8.670 | 8.300 | 8.650 | 8.650 | 5,264,805 |
| 2023-11-27 | 8.340 | 8.500 | 8.300 | 8.440 | 8.440 | 3,610,471 |
| 2023-11-24 | 8.630 | 8.680 | 8.340 | 8.360 | 8.360 | 3,623,398 |
| 2023-11-23 | 8.350 | 8.630 | 8.350 | 8.570 | 8.570 | 4,915,554 |
| 2023-11-22 | 8.500 | 8.570 | 8.300 | 8.330 | 8.330 | 3,831,879 |
| 2023-11-21 | 8.610 | 8.680 | 8.480 | 8.540 | 8.540 | 3,281,599 |
| 2023-11-20 | 8.650 | 8.700 | 8.540 | 8.640 | 8.640 | 3,706,074 |
| 2023-11-17 | 8.480 | 8.700 | 8.470 | 8.640 | 8.640 | 3,826,687 |
| 2023-11-16 | 8.610 | 8.750 | 8.480 | 8.480 | 8.480 | 4,147,828 |
| 2023-11-15 | 8.520 | 8.620 | 8.460 | 8.590 | 8.590 | 3,961,694 |
| 2023-11-14 | 8.430 | 8.530 | 8.430 | 8.470 | 8.470 | 2,976,738 |
| 2023-11-13 | 8.420 | 8.580 | 8.380 | 8.480 | 8.480 | 3,650,121 |
| 2023-11-10 | 8.520 | 8.680 | 8.410 | 8.490 | 8.490 | 5,480,147 |
| 2023-11-09 | 8.650 | 8.650 | 8.360 | 8.420 | 8.420 | 6,417,703 |
| 2023-11-08 | 8.520 | 8.720 | 8.450 | 8.610 | 8.610 | 9,031,247 |
| 2023-11-07 | 8.640 | 8.880 | 8.400 | 8.580 | 8.580 | 15,156,436 |
| 2023-11-06 | 7.990 | 8.110 | 7.950 | 8.100 | 8.100 | 3,046,490 |
| 2023-11-03 | 7.820 | 8.030 | 7.780 | 7.950 | 7.950 | 2,853,075 |
| 2023-11-02 | 7.860 | 8.050 | 7.770 | 7.800 | 7.800 | 3,370,315 |
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.