Jing Jin Electric Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 7.710 | 7.880 | 7.670 | 7.830 | 7.830 | 4,247,115 |
| 2023-10-31 | 7.910 | 7.950 | 7.620 | 7.700 | 7.700 | 3,954,972 |
| 2023-10-30 | 7.760 | 7.940 | 7.710 | 7.910 | 7.910 | 4,067,910 |
| 2023-10-27 | 7.840 | 7.950 | 7.800 | 7.830 | 7.830 | 2,467,047 |
| 2023-10-26 | 7.740 | 7.890 | 7.610 | 7.880 | 7.880 | 2,120,087 |
| 2023-10-25 | 7.640 | 7.860 | 7.510 | 7.740 | 7.740 | 2,998,153 |
| 2023-10-24 | 7.370 | 7.690 | 7.350 | 7.570 | 7.570 | 3,032,964 |
| 2023-10-23 | 7.590 | 7.610 | 7.270 | 7.340 | 7.340 | 2,923,572 |
| 2023-10-20 | 7.600 | 7.830 | 7.560 | 7.620 | 7.620 | 2,849,621 |
| 2023-10-19 | 7.750 | 7.860 | 7.600 | 7.630 | 7.630 | 2,587,047 |
| 2023-10-18 | 7.760 | 7.920 | 7.740 | 7.790 | 7.790 | 2,541,004 |
| 2023-10-17 | 7.990 | 8.010 | 7.770 | 7.850 | 7.850 | 2,833,550 |
| 2023-10-16 | 8.060 | 8.160 | 7.940 | 8.040 | 8.040 | 2,307,221 |
| 2023-10-13 | 8.100 | 8.180 | 8.020 | 8.070 | 8.070 | 1,936,898 |
| 2023-10-12 | 8.100 | 8.220 | 7.970 | 8.140 | 8.140 | 2,573,609 |
| 2023-10-11 | 8.060 | 8.120 | 7.940 | 8.030 | 8.030 | 1,586,901 |
| 2023-10-10 | 8.150 | 8.190 | 8.020 | 8.080 | 8.080 | 2,150,099 |
| 2023-10-09 | 8.130 | 8.270 | 8.100 | 8.160 | 8.160 | 2,858,851 |
| 2023-09-28 | 7.790 | 8.150 | 7.790 | 8.120 | 8.120 | 4,082,698 |
| 2023-09-27 | 7.700 | 7.900 | 7.640 | 7.800 | 7.800 | 2,596,217 |
| 2023-09-26 | 7.740 | 7.810 | 7.700 | 7.730 | 7.730 | 1,302,702 |
| 2023-09-25 | 7.830 | 7.940 | 7.750 | 7.790 | 7.790 | 1,600,694 |
| 2023-09-22 | 7.650 | 7.850 | 7.570 | 7.850 | 7.850 | 2,210,255 |
| 2023-09-21 | 7.790 | 7.960 | 7.590 | 7.620 | 7.620 | 2,556,823 |
| 2023-09-20 | 7.890 | 7.960 | 7.770 | 7.790 | 7.790 | 2,136,790 |
| 2023-09-19 | 8.110 | 8.150 | 7.870 | 7.910 | 7.910 | 2,490,589 |
| 2023-09-18 | 7.830 | 8.290 | 7.750 | 8.130 | 8.130 | 4,802,029 |
| 2023-09-15 | 7.850 | 7.970 | 7.730 | 7.840 | 7.840 | 1,963,178 |
| 2023-09-14 | 7.980 | 8.180 | 7.810 | 7.840 | 7.840 | 1,644,895 |
| 2023-09-13 | 8.250 | 8.270 | 7.900 | 8.010 | 8.010 | 2,898,536 |
| 2023-09-12 | 8.280 | 8.390 | 8.210 | 8.300 | 8.300 | 3,182,345 |
| 2023-09-11 | 8.050 | 8.280 | 7.970 | 8.190 | 8.190 | 2,686,927 |
| 2023-09-08 | 7.930 | 8.130 | 7.930 | 8.050 | 8.050 | 2,375,367 |
| 2023-09-07 | 8.210 | 8.210 | 7.960 | 7.960 | 7.960 | 2,305,810 |
| 2023-09-06 | 8.180 | 8.230 | 8.050 | 8.200 | 8.200 | 2,169,741 |
| 2023-09-05 | 8.170 | 8.240 | 8.070 | 8.110 | 8.110 | 2,522,284 |
| 2023-09-04 | 8.190 | 8.230 | 8.020 | 8.150 | 8.150 | 2,462,087 |
| 2023-09-01 | 8.210 | 8.270 | 8.020 | 8.160 | 8.160 | 2,497,813 |
| 2023-08-31 | 8.290 | 8.350 | 8.130 | 8.150 | 8.150 | 3,486,770 |
| 2023-08-30 | 8.250 | 8.430 | 8.200 | 8.330 | 8.330 | 3,829,058 |
| 2023-08-29 | 7.540 | 8.280 | 7.500 | 8.210 | 8.210 | 5,249,288 |
| 2023-08-28 | 8.080 | 8.120 | 7.610 | 7.650 | 7.650 | 3,550,870 |
| 2023-08-25 | 7.820 | 7.830 | 7.540 | 7.570 | 7.570 | 2,722,325 |
| 2023-08-24 | 7.860 | 7.900 | 7.700 | 7.760 | 7.760 | 1,844,444 |
| 2023-08-23 | 7.890 | 7.940 | 7.740 | 7.800 | 7.800 | 2,767,961 |
| 2023-08-22 | 7.900 | 8.020 | 7.710 | 7.900 | 7.900 | 2,135,218 |
| 2023-08-21 | 8.070 | 8.110 | 7.810 | 7.850 | 7.850 | 1,896,725 |
| 2023-08-18 | 8.250 | 8.250 | 8.030 | 8.030 | 8.030 | 1,992,209 |
| 2023-08-17 | 7.780 | 8.210 | 7.700 | 8.180 | 8.180 | 4,102,575 |
| 2023-08-16 | 7.950 | 7.950 | 7.780 | 7.800 | 7.800 | 1,518,372 |
| 2023-08-15 | 8.040 | 8.060 | 7.860 | 7.950 | 7.950 | 2,037,249 |
| 2023-08-14 | 8.050 | 8.150 | 7.920 | 8.030 | 8.030 | 2,353,793 |
| 2023-08-11 | 8.200 | 8.230 | 8.050 | 8.050 | 8.050 | 1,776,735 |
| 2023-08-10 | 8.300 | 8.340 | 8.170 | 8.200 | 8.200 | 1,763,610 |
| 2023-08-09 | 8.460 | 8.460 | 8.260 | 8.280 | 8.280 | 2,594,442 |
| 2023-08-08 | 8.700 | 8.710 | 8.460 | 8.500 | 8.500 | 2,797,444 |
| 2023-08-07 | 8.690 | 8.860 | 8.550 | 8.660 | 8.660 | 3,931,252 |
| 2023-08-04 | 8.500 | 8.830 | 8.440 | 8.680 | 8.680 | 4,444,793 |
| 2023-08-03 | 8.490 | 8.590 | 8.440 | 8.440 | 8.440 | 2,177,487 |
| 2023-08-02 | 8.520 | 8.690 | 8.490 | 8.540 | 8.540 | 1,971,062 |
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.