Jing Jin Electric Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 8.690 | 8.950 | 8.640 | 8.720 | 8.720 | 4,142,969 |
| 2023-02-03 | 8.700 | 8.770 | 8.570 | 8.680 | 8.680 | 2,600,567 |
| 2023-02-02 | 8.870 | 8.870 | 8.620 | 8.700 | 8.700 | 2,692,346 |
| 2023-02-01 | 8.620 | 8.830 | 8.580 | 8.820 | 8.820 | 2,658,418 |
| 2023-01-31 | 8.510 | 8.630 | 8.490 | 8.570 | 8.570 | 1,570,841 |
| 2023-01-30 | 8.450 | 8.650 | 8.420 | 8.560 | 8.560 | 3,058,522 |
| 2023-01-20 | 8.360 | 8.440 | 8.300 | 8.320 | 8.320 | 1,484,743 |
| 2023-01-19 | 8.330 | 8.430 | 8.210 | 8.370 | 8.370 | 1,693,591 |
| 2023-01-18 | 8.250 | 8.390 | 8.190 | 8.330 | 8.330 | 1,610,438 |
| 2023-01-17 | 8.190 | 8.350 | 8.190 | 8.220 | 8.220 | 1,349,838 |
| 2023-01-16 | 8.070 | 8.260 | 8.030 | 8.190 | 8.190 | 1,245,130 |
| 2023-01-13 | 8.200 | 8.200 | 8.040 | 8.080 | 8.080 | 1,433,701 |
| 2023-01-12 | 8.150 | 8.290 | 8.080 | 8.150 | 8.150 | 2,784,330 |
| 2023-01-11 | 8.320 | 8.530 | 8.200 | 8.200 | 8.200 | 2,950,475 |
| 2023-01-10 | 8.310 | 8.360 | 8.190 | 8.210 | 8.210 | 1,714,303 |
| 2023-01-09 | 8.210 | 8.400 | 8.170 | 8.330 | 8.330 | 2,570,989 |
| 2023-01-06 | 8.370 | 8.570 | 8.130 | 8.210 | 8.210 | 3,150,810 |
| 2023-01-05 | 8.080 | 8.460 | 8.010 | 8.260 | 8.260 | 3,718,730 |
| 2023-01-04 | 8.050 | 8.140 | 7.970 | 8.010 | 8.010 | 1,107,432 |
| 2023-01-03 | 7.870 | 8.130 | 7.800 | 8.080 | 8.080 | 1,464,681 |
| 2022-12-30 | 7.760 | 7.940 | 7.750 | 7.900 | 7.900 | 1,312,605 |
| 2022-12-29 | 7.730 | 7.840 | 7.700 | 7.750 | 7.750 | 1,214,072 |
| 2022-12-28 | 7.990 | 7.990 | 7.760 | 7.800 | 7.800 | 1,032,400 |
| 2022-12-27 | 7.960 | 7.980 | 7.790 | 7.970 | 7.970 | 1,494,486 |
| 2022-12-26 | 7.890 | 7.950 | 7.810 | 7.950 | 7.950 | 1,417,383 |
| 2022-12-23 | 7.700 | 7.900 | 7.660 | 7.890 | 7.890 | 1,722,517 |
| 2022-12-22 | 8.100 | 8.110 | 7.740 | 7.750 | 7.750 | 2,758,246 |
| 2022-12-21 | 8.150 | 8.150 | 7.900 | 8.120 | 8.120 | 1,651,621 |
| 2022-12-20 | 8.100 | 8.200 | 8.020 | 8.130 | 8.130 | 896,854 |
| 2022-12-19 | 8.310 | 8.340 | 8.070 | 8.100 | 8.100 | 1,562,076 |
| 2022-12-16 | 8.570 | 8.580 | 8.300 | 8.310 | 8.310 | 1,851,572 |
| 2022-12-15 | 8.310 | 8.660 | 8.250 | 8.540 | 8.540 | 1,976,328 |
| 2022-12-14 | 8.400 | 8.460 | 8.290 | 8.320 | 8.320 | 1,473,347 |
| 2022-12-13 | 8.510 | 8.570 | 8.370 | 8.390 | 8.390 | 1,599,108 |
| 2022-12-12 | 8.540 | 8.540 | 8.320 | 8.480 | 8.480 | 1,734,327 |
| 2022-12-09 | 8.790 | 8.790 | 8.470 | 8.500 | 8.500 | 4,424,321 |
| 2022-12-08 | 8.940 | 8.980 | 8.700 | 8.730 | 8.730 | 3,147,632 |
| 2022-12-07 | 8.990 | 9.120 | 8.900 | 8.950 | 8.950 | 2,163,154 |
| 2022-12-06 | 9.100 | 9.100 | 8.920 | 8.960 | 8.960 | 1,329,514 |
| 2022-12-05 | 8.900 | 9.110 | 8.900 | 9.040 | 9.040 | 2,084,730 |
| 2022-12-02 | 8.990 | 9.040 | 8.900 | 8.960 | 8.960 | 1,306,679 |
| 2022-12-01 | 8.960 | 9.270 | 8.900 | 8.940 | 8.940 | 3,360,834 |
| 2022-11-30 | 8.720 | 8.960 | 8.600 | 8.800 | 8.800 | 2,164,545 |
| 2022-11-29 | 8.660 | 8.800 | 8.570 | 8.720 | 8.720 | 1,696,299 |
| 2022-11-28 | 8.700 | 8.820 | 8.500 | 8.580 | 8.580 | 1,936,929 |
| 2022-11-25 | 8.880 | 8.880 | 8.670 | 8.700 | 8.700 | 1,907,812 |
| 2022-11-24 | 8.990 | 9.050 | 8.780 | 8.880 | 8.880 | 1,801,684 |
| 2022-11-23 | 8.900 | 9.010 | 8.730 | 8.910 | 8.910 | 2,800,790 |
| 2022-11-22 | 9.190 | 9.220 | 8.940 | 8.940 | 8.940 | 2,194,031 |
| 2022-11-21 | 9.100 | 9.210 | 8.980 | 9.150 | 9.150 | 1,865,415 |
| 2022-11-18 | 9.290 | 9.390 | 9.080 | 9.100 | 9.100 | 2,550,399 |
| 2022-11-17 | 9.150 | 9.230 | 9.000 | 9.230 | 9.230 | 2,386,945 |
| 2022-11-16 | 9.360 | 9.380 | 9.160 | 9.200 | 9.200 | 2,580,305 |
| 2022-11-15 | 8.940 | 9.450 | 8.800 | 9.360 | 9.360 | 3,708,842 |
| 2022-11-14 | 9.150 | 9.190 | 8.890 | 8.920 | 8.920 | 2,067,756 |
| 2022-11-11 | 9.100 | 9.270 | 9.060 | 9.100 | 9.100 | 2,876,202 |
| 2022-11-10 | 9.080 | 9.180 | 8.910 | 8.920 | 8.920 | 2,104,351 |
| 2022-11-09 | 9.230 | 9.280 | 9.120 | 9.120 | 9.120 | 1,755,109 |
| 2022-11-08 | 9.400 | 9.400 | 9.160 | 9.270 | 9.270 | 1,722,903 |
| 2022-11-07 | 9.410 | 9.510 | 9.220 | 9.320 | 9.320 | 2,904,482 |
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.