Jing Jin Electric Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 7.830 | 7.840 | 7.570 | 7.650 | 7.650 | 2,242,036 |
| 2023-05-04 | 7.840 | 8.000 | 7.750 | 7.840 | 7.840 | 2,099,374 |
| 2023-04-28 | 7.710 | 7.870 | 7.710 | 7.870 | 7.870 | 1,702,952 |
| 2023-04-27 | 7.980 | 8.040 | 7.670 | 7.720 | 7.720 | 3,542,889 |
| 2023-04-26 | 7.820 | 8.180 | 7.820 | 8.100 | 8.100 | 2,289,696 |
| 2023-04-25 | 8.070 | 8.160 | 7.780 | 7.830 | 7.830 | 2,429,087 |
| 2023-04-24 | 8.210 | 8.210 | 7.950 | 8.030 | 8.030 | 2,265,905 |
| 2023-04-21 | 8.450 | 8.450 | 8.100 | 8.140 | 8.140 | 2,401,466 |
| 2023-04-20 | 8.550 | 8.590 | 8.290 | 8.370 | 8.370 | 1,937,175 |
| 2023-04-19 | 8.740 | 8.740 | 8.500 | 8.540 | 8.540 | 1,426,818 |
| 2023-04-18 | 8.860 | 8.880 | 8.600 | 8.690 | 8.690 | 2,002,228 |
| 2023-04-17 | 8.770 | 8.950 | 8.650 | 8.790 | 8.790 | 2,690,683 |
| 2023-04-14 | 8.750 | 8.810 | 8.670 | 8.690 | 8.690 | 1,715,454 |
| 2023-04-13 | 8.830 | 8.960 | 8.720 | 8.740 | 8.740 | 2,049,834 |
| 2023-04-12 | 8.910 | 8.950 | 8.820 | 8.880 | 8.880 | 1,658,358 |
| 2023-04-11 | 9.060 | 9.080 | 8.780 | 8.850 | 8.850 | 2,834,198 |
| 2023-04-10 | 8.910 | 9.360 | 8.910 | 8.980 | 8.980 | 4,512,113 |
| 2023-04-07 | 8.890 | 8.980 | 8.820 | 8.980 | 8.980 | 2,225,743 |
| 2023-04-06 | 8.830 | 8.950 | 8.780 | 8.870 | 8.870 | 1,896,989 |
| 2023-04-04 | 9.070 | 9.070 | 8.740 | 8.820 | 8.820 | 2,939,809 |
| 2023-04-03 | 8.980 | 9.120 | 8.920 | 9.020 | 9.020 | 2,551,206 |
| 2023-03-31 | 8.810 | 9.050 | 8.800 | 9.000 | 9.000 | 3,239,594 |
| 2023-03-30 | 9.010 | 9.010 | 8.800 | 8.820 | 8.820 | 3,202,718 |
| 2023-03-29 | 9.060 | 9.280 | 8.880 | 8.960 | 8.960 | 3,388,526 |
| 2023-03-28 | 8.980 | 9.130 | 8.840 | 9.020 | 9.020 | 3,596,692 |
| 2023-03-27 | 8.830 | 9.040 | 8.740 | 8.900 | 8.900 | 3,451,751 |
| 2023-03-24 | 8.810 | 9.000 | 8.780 | 8.830 | 8.830 | 3,350,178 |
| 2023-03-23 | 8.480 | 8.910 | 8.480 | 8.820 | 8.820 | 6,315,806 |
| 2023-03-22 | 8.400 | 8.750 | 8.280 | 8.540 | 8.540 | 5,873,510 |
| 2023-03-21 | 8.080 | 8.240 | 7.980 | 8.210 | 8.210 | 1,344,187 |
| 2023-03-20 | 8.010 | 8.060 | 7.820 | 7.990 | 7.990 | 2,238,244 |
| 2023-03-17 | 8.060 | 8.110 | 7.990 | 8.030 | 8.030 | 1,256,788 |
| 2023-03-16 | 8.210 | 8.210 | 7.990 | 8.030 | 8.030 | 1,536,143 |
| 2023-03-15 | 8.150 | 8.310 | 8.140 | 8.160 | 8.160 | 1,537,086 |
| 2023-03-14 | 8.200 | 8.240 | 7.980 | 8.140 | 8.140 | 2,083,884 |
| 2023-03-13 | 8.410 | 8.420 | 8.150 | 8.240 | 8.240 | 2,841,025 |
| 2023-03-10 | 8.580 | 8.620 | 8.430 | 8.440 | 8.440 | 1,606,317 |
| 2023-03-09 | 8.650 | 8.740 | 8.580 | 8.620 | 8.620 | 1,093,697 |
| 2023-03-08 | 8.540 | 8.660 | 8.500 | 8.620 | 8.620 | 1,141,304 |
| 2023-03-07 | 8.830 | 8.830 | 8.500 | 8.510 | 8.510 | 1,905,646 |
| 2023-03-06 | 8.790 | 8.850 | 8.720 | 8.740 | 8.740 | 1,564,291 |
| 2023-03-03 | 8.790 | 8.850 | 8.700 | 8.740 | 8.740 | 1,371,639 |
| 2023-03-02 | 8.840 | 8.930 | 8.700 | 8.750 | 8.750 | 2,063,088 |
| 2023-03-01 | 8.720 | 8.850 | 8.640 | 8.840 | 8.840 | 1,474,171 |
| 2023-02-28 | 8.670 | 8.870 | 8.600 | 8.720 | 8.720 | 1,612,747 |
| 2023-02-27 | 8.720 | 8.810 | 8.580 | 8.620 | 8.620 | 1,883,718 |
| 2023-02-24 | 9.060 | 9.080 | 8.720 | 8.790 | 8.790 | 3,182,460 |
| 2023-02-23 | 8.870 | 9.160 | 8.850 | 8.970 | 8.970 | 3,288,449 |
| 2023-02-22 | 8.780 | 9.000 | 8.760 | 8.870 | 8.870 | 2,438,456 |
| 2023-02-21 | 8.790 | 9.110 | 8.710 | 8.840 | 8.840 | 3,565,162 |
| 2023-02-20 | 8.800 | 8.810 | 8.640 | 8.770 | 8.770 | 2,753,949 |
| 2023-02-17 | 9.110 | 9.110 | 8.770 | 8.780 | 8.780 | 3,760,009 |
| 2023-02-16 | 9.430 | 9.510 | 8.880 | 9.080 | 9.080 | 8,077,307 |
| 2023-02-15 | 8.980 | 9.570 | 8.910 | 9.500 | 9.500 | 9,504,493 |
| 2023-02-14 | 9.030 | 9.080 | 8.900 | 8.960 | 8.960 | 1,834,422 |
| 2023-02-13 | 9.010 | 9.090 | 8.940 | 9.000 | 9.000 | 2,237,675 |
| 2023-02-10 | 9.070 | 9.100 | 8.910 | 8.980 | 8.980 | 2,386,282 |
| 2023-02-09 | 9.080 | 9.080 | 8.890 | 9.070 | 9.070 | 2,867,771 |
| 2023-02-08 | 9.040 | 9.120 | 8.920 | 9.000 | 9.000 | 3,525,932 |
| 2023-02-07 | 8.770 | 9.070 | 8.610 | 9.040 | 9.040 | 5,530,905 |
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.