Jing Jin Electric Technologies Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.490	9.520	9.240	9.410	9.410	3,412,758
2022-11-03	9.280	9.380	9.190	9.350	9.350	2,667,425
2022-11-02	9.120	9.350	9.040	9.210	9.210	3,397,000
2022-11-01	9.100	9.120	8.790	9.070	9.070	2,942,405
2022-10-31	8.250	9.200	8.200	8.980	8.980	4,357,239
2022-10-28	8.750	8.830	8.160	8.270	8.270	4,014,724
2022-10-27	9.110	9.600	8.770	8.800	8.800	4,728,808
2022-10-26	8.840	9.250	8.760	9.170	9.170	2,860,827
2022-10-25	9.090	9.090	8.620	8.860	8.860	2,031,456
2022-10-24	8.980	9.350	8.890	8.940	8.940	2,890,410
2022-10-21	8.790	9.010	8.750	8.940	8.940	1,457,378
2022-10-20	8.860	8.980	8.700	8.790	8.790	1,715,385
2022-10-19	9.000	9.120	8.900	8.920	8.920	1,270,311
2022-10-18	9.200	9.240	8.970	9.000	9.000	1,541,040
2022-10-17	8.720	9.270	8.720	9.010	9.010	2,743,553
2022-10-14	8.620	8.770	8.500	8.700	8.700	1,645,303
2022-10-13	8.500	8.740	8.420	8.510	8.510	1,702,442
2022-10-12	8.220	8.530	8.050	8.470	8.470	2,497,429
2022-10-11	8.090	8.250	8.000	8.170	8.170	1,390,193
2022-10-10	8.380	8.430	8.050	8.080	8.080	2,114,249
2022-09-30	8.580	8.640	8.340	8.340	8.340	1,638,411
2022-09-29	8.950	8.950	8.550	8.600	8.600	1,541,838
2022-09-28	8.980	9.030	8.800	8.800	8.800	1,677,802
2022-09-27	8.860	9.050	8.840	9.030	9.030	1,972,006
2022-09-26	8.830	9.050	8.540	8.780	8.780	1,843,430
2022-09-23	9.120	9.160	8.720	8.830	8.830	1,694,271
2022-09-22	9.110	9.300	9.020	9.060	9.060	1,352,950
2022-09-21	9.290	9.300	9.040	9.220	9.220	1,210,449
2022-09-20	9.250	9.350	9.040	9.230	9.230	1,824,349
2022-09-19	9.200	9.300	8.880	8.930	8.930	1,688,593
2022-09-16	9.330	9.400	9.150	9.200	9.200	1,542,285
2022-09-15	9.890	9.920	9.210	9.330	9.330	3,277,179
2022-09-14	9.930	9.970	9.730	9.940	9.940	1,485,669
2022-09-13	9.820	10.020	9.790	9.990	9.990	1,842,311
2022-09-09	9.730	9.790	9.550	9.780	9.780	1,898,574
2022-09-08	9.950	10.150	9.700	9.740	9.740	2,555,696
2022-09-07	9.810	10.160	9.750	9.980	9.980	2,737,431
2022-09-06	9.750	9.860	9.620	9.840	9.840	2,012,530
2022-09-05	10.030	10.100	9.670	9.760	9.760	2,730,745
2022-09-02	9.880	10.110	9.830	10.010	10.010	1,832,666
2022-09-01	9.810	10.060	9.740	9.800	9.800	1,725,054
2022-08-31	10.470	10.580	9.810	9.890	9.890	4,423,795
2022-08-30	10.630	10.720	10.430	10.470	10.470	1,717,343
2022-08-29	10.370	10.700	10.370	10.630	10.630	1,514,106
2022-08-26	10.700	10.850	10.550	10.610	10.610	2,759,614
2022-08-25	11.160	11.390	10.540	10.630	10.630	5,353,017
2022-08-24	12.150	12.230	11.230	11.250	11.250	6,404,962
2022-08-23	11.930	12.580	11.890	12.150	12.150	4,629,087
2022-08-22	11.990	12.040	11.640	12.000	12.000	4,067,357
2022-08-19	12.760	12.960	11.930	11.950	11.950	10,157,609
2022-08-18	12.300	13.120	12.210	12.850	12.850	10,862,292
2022-08-17	12.560	12.680	12.230	12.300	12.300	4,364,362
2022-08-16	12.390	12.990	12.320	12.540	12.540	6,075,336
2022-08-15	12.390	12.500	12.200	12.380	12.380	3,441,394
2022-08-12	13.200	13.200	12.330	12.380	12.380	7,838,030
2022-08-11	12.860	13.150	12.770	13.000	13.000	5,826,634
2022-08-10	12.800	13.200	12.520	12.900	12.900	8,034,197
2022-08-09	12.850	13.400	12.670	12.720	12.720	7,947,863
2022-08-08	12.010	13.120	11.800	12.880	12.880	10,476,457
2022-08-05	12.250	12.550	11.900	12.210	12.210	6,254,676

← NewerPage 17 of 21 · 1,210 trading daysOlder →

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.