Jing Jin Electric Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 8.720 | 8.760 | 8.550 | 8.560 | 8.560 | 2,984,267 |
| 2023-07-31 | 8.750 | 8.900 | 8.660 | 8.720 | 8.720 | 3,766,094 |
| 2023-07-28 | 8.410 | 8.750 | 8.200 | 8.720 | 8.720 | 7,837,272 |
| 2023-07-27 | 8.970 | 8.970 | 8.460 | 8.700 | 8.700 | 6,745,193 |
| 2023-07-26 | 8.760 | 8.760 | 8.440 | 8.470 | 8.470 | 2,760,849 |
| 2023-07-25 | 8.580 | 8.750 | 8.550 | 8.700 | 8.700 | 4,188,234 |
| 2023-07-24 | 8.580 | 8.630 | 8.480 | 8.500 | 8.500 | 2,749,925 |
| 2023-07-21 | 8.780 | 8.810 | 8.530 | 8.560 | 8.560 | 4,368,774 |
| 2023-07-20 | 9.090 | 9.090 | 8.760 | 8.800 | 8.800 | 4,044,225 |
| 2023-07-19 | 9.130 | 9.150 | 8.930 | 9.000 | 9.000 | 3,858,339 |
| 2023-07-18 | 9.070 | 9.220 | 8.920 | 9.120 | 9.120 | 4,752,376 |
| 2023-07-17 | 9.230 | 9.230 | 8.900 | 9.050 | 9.050 | 5,469,273 |
| 2023-07-14 | 9.260 | 9.410 | 9.150 | 9.180 | 9.180 | 7,382,813 |
| 2023-07-13 | 9.430 | 9.580 | 9.210 | 9.270 | 9.270 | 10,202,838 |
| 2023-07-12 | 9.650 | 9.950 | 9.450 | 9.540 | 9.540 | 13,748,363 |
| 2023-07-11 | 9.320 | 9.650 | 9.230 | 9.580 | 9.580 | 11,079,016 |
| 2023-07-10 | 9.520 | 9.700 | 9.200 | 9.230 | 9.230 | 9,550,300 |
| 2023-07-07 | 9.390 | 9.980 | 9.390 | 9.520 | 9.520 | 14,677,774 |
| 2023-07-06 | 9.580 | 9.810 | 9.310 | 9.600 | 9.600 | 16,084,682 |
| 2023-07-05 | 10.120 | 10.120 | 9.410 | 9.500 | 9.500 | 27,734,125 |
| 2023-07-04 | 8.810 | 10.610 | 8.810 | 10.580 | 10.580 | 35,482,052 |
| 2023-07-03 | 9.110 | 9.230 | 8.800 | 8.840 | 8.840 | 6,176,667 |
| 2023-06-30 | 8.550 | 9.160 | 8.520 | 9.090 | 9.090 | 9,364,543 |
| 2023-06-29 | 8.360 | 8.580 | 8.300 | 8.520 | 8.520 | 2,102,681 |
| 2023-06-28 | 8.290 | 8.420 | 8.170 | 8.350 | 8.350 | 2,515,499 |
| 2023-06-27 | 8.350 | 8.460 | 8.260 | 8.360 | 8.360 | 1,972,918 |
| 2023-06-26 | 8.430 | 8.830 | 8.340 | 8.380 | 8.380 | 3,895,780 |
| 2023-06-21 | 8.530 | 8.610 | 8.420 | 8.430 | 8.430 | 1,969,661 |
| 2023-06-20 | 8.480 | 8.620 | 8.330 | 8.550 | 8.550 | 3,151,670 |
| 2023-06-19 | 8.400 | 8.640 | 8.380 | 8.410 | 8.410 | 2,164,013 |
| 2023-06-16 | 8.600 | 8.640 | 8.400 | 8.430 | 8.430 | 2,439,468 |
| 2023-06-15 | 8.750 | 8.760 | 8.510 | 8.550 | 8.550 | 3,929,691 |
| 2023-06-14 | 8.850 | 8.850 | 8.590 | 8.690 | 8.690 | 5,931,454 |
| 2023-06-13 | 8.420 | 9.010 | 8.420 | 8.830 | 8.830 | 9,811,413 |
| 2023-06-12 | 7.700 | 8.510 | 7.620 | 8.490 | 8.490 | 7,782,788 |
| 2023-06-09 | 7.470 | 7.800 | 7.470 | 7.660 | 7.660 | 2,268,155 |
| 2023-06-08 | 7.800 | 7.800 | 7.580 | 7.580 | 7.580 | 1,662,177 |
| 2023-06-07 | 7.840 | 7.840 | 7.710 | 7.760 | 7.760 | 1,143,635 |
| 2023-06-06 | 8.040 | 8.040 | 7.750 | 7.760 | 7.760 | 1,903,287 |
| 2023-06-05 | 8.100 | 8.130 | 7.950 | 8.030 | 8.030 | 1,131,808 |
| 2023-06-02 | 8.050 | 8.110 | 7.970 | 8.000 | 8.000 | 1,516,085 |
| 2023-06-01 | 8.150 | 8.180 | 7.990 | 8.010 | 8.010 | 1,989,462 |
| 2023-05-31 | 8.060 | 8.350 | 7.950 | 8.110 | 8.110 | 3,911,703 |
| 2023-05-30 | 7.820 | 8.060 | 7.820 | 8.040 | 8.040 | 2,743,856 |
| 2023-05-29 | 7.950 | 8.000 | 7.800 | 7.810 | 7.810 | 1,493,602 |
| 2023-05-26 | 7.890 | 8.000 | 7.700 | 7.930 | 7.930 | 2,216,661 |
| 2023-05-25 | 7.700 | 7.860 | 7.700 | 7.810 | 7.810 | 1,352,513 |
| 2023-05-24 | 7.780 | 7.830 | 7.680 | 7.760 | 7.760 | 1,315,407 |
| 2023-05-23 | 7.800 | 7.870 | 7.730 | 7.770 | 7.770 | 1,172,279 |
| 2023-05-22 | 7.870 | 7.870 | 7.720 | 7.790 | 7.790 | 2,079,447 |
| 2023-05-19 | 7.770 | 7.900 | 7.680 | 7.790 | 7.790 | 2,052,002 |
| 2023-05-18 | 7.770 | 7.870 | 7.660 | 7.720 | 7.720 | 1,584,368 |
| 2023-05-17 | 7.560 | 7.770 | 7.480 | 7.770 | 7.770 | 2,872,574 |
| 2023-05-16 | 7.620 | 7.850 | 7.400 | 7.530 | 7.530 | 3,201,700 |
| 2023-05-15 | 7.350 | 7.500 | 7.340 | 7.480 | 7.480 | 1,347,232 |
| 2023-05-12 | 7.480 | 7.580 | 7.370 | 7.370 | 7.370 | 1,893,305 |
| 2023-05-11 | 7.590 | 7.630 | 7.480 | 7.560 | 7.560 | 1,519,128 |
| 2023-05-10 | 7.430 | 7.760 | 7.350 | 7.590 | 7.590 | 3,162,109 |
| 2023-05-09 | 7.660 | 7.660 | 7.420 | 7.430 | 7.430 | 2,225,138 |
| 2023-05-08 | 7.700 | 7.730 | 7.610 | 7.650 | 7.650 | 1,346,733 |
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.