Jing Jin Electric Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.580	12.650	11.850	12.170	12.170	6,332,082
2022-08-03	12.210	12.850	12.000	12.280	12.280	7,643,660
2022-08-02	12.440	12.940	12.000	12.140	12.140	7,167,523
2022-08-01	12.870	13.040	12.440	12.730	12.730	8,153,899
2022-07-29	12.360	13.100	12.100	12.990	12.990	10,974,285
2022-07-28	12.240	12.480	12.130	12.330	12.330	6,466,519
2022-07-27	11.370	12.300	11.280	12.240	12.240	8,469,360
2022-07-26	11.430	11.500	11.110	11.380	11.380	2,405,082
2022-07-25	11.800	11.800	11.360	11.470	11.470	3,320,547
2022-07-22	11.800	12.080	11.640	11.820	11.820	3,583,794
2022-07-21	11.900	12.020	11.650	11.800	11.800	4,068,118
2022-07-20	12.220	12.240	11.700	11.850	11.850	5,329,637
2022-07-19	11.650	12.500	11.640	12.090	12.090	8,420,928
2022-07-18	11.520	11.950	11.360	11.800	11.800	6,614,238
2022-07-15	11.200	11.720	11.080	11.300	11.300	5,176,855
2022-07-14	10.740	11.360	10.620	11.220	11.220	5,487,481
2022-07-13	10.890	10.950	10.690	10.780	10.780	2,994,052
2022-07-12	11.150	11.350	10.740	10.810	10.810	5,227,243
2022-07-11	11.900	12.110	11.110	11.200	11.200	7,139,404
2022-07-08	11.910	12.730	11.850	11.880	11.880	9,523,060
2022-07-07	11.400	11.850	11.210	11.790	11.790	5,958,332
2022-07-06	11.260	11.680	11.050	11.410	11.410	4,176,451
2022-07-05	11.530	11.760	11.200	11.310	11.310	4,306,432
2022-07-04	11.700	11.880	11.300	11.590	11.590	4,497,178
2022-07-01	11.580	11.770	11.300	11.520	11.520	6,767,465
2022-06-30	12.100	12.180	11.600	11.700	11.700	8,868,458
2022-06-29	12.630	12.700	11.980	11.990	11.990	11,176,272
2022-06-28	12.540	13.050	12.260	12.840	12.840	11,670,950
2022-06-27	13.000	13.630	12.730	12.800	12.800	13,768,097
2022-06-24	12.800	13.050	12.550	12.850	12.850	12,499,600
2022-06-23	12.000	13.080	11.990	12.820	12.820	15,516,188
2022-06-22	12.110	12.570	11.860	11.930	11.930	8,624,198
2022-06-21	12.400	12.480	12.060	12.200	12.200	8,521,585
2022-06-20	12.700	12.950	12.420	12.540	12.540	11,285,117
2022-06-17	12.020	13.140	11.840	12.630	12.630	19,300,407
2022-06-16	11.740	12.100	11.740	11.830	11.830	8,277,850
2022-06-15	11.980	12.250	11.680	11.700	11.700	11,621,268
2022-06-14	11.880	12.260	11.390	12.040	12.040	16,369,700
2022-06-13	12.210	13.000	12.180	12.310	12.310	17,915,710
2022-06-10	11.590	12.990	11.590	12.400	12.400	25,650,564
2022-06-09	12.470	12.470	11.670	11.820	11.820	16,844,834
2022-06-08	12.800	13.070	12.000	12.600	12.600	27,323,729
2022-06-07	14.900	15.190	12.700	13.000	13.000	44,510,855
2022-06-06	13.870	15.480	12.900	15.480	15.480	52,412,096
2022-06-02	10.750	12.900	10.520	12.900	12.900	29,419,112
2022-06-01	10.130	12.180	10.060	10.750	10.750	29,501,587
2022-05-31	9.900	10.320	9.650	10.150	10.150	6,749,974
2022-05-30	9.860	9.930	9.640	9.810	9.810	1,997,073
2022-05-27	9.900	9.960	9.650	9.880	9.880	2,479,656
2022-05-26	9.930	9.940	9.560	9.840	9.840	2,554,094
2022-05-25	9.900	10.110	9.740	9.890	9.890	2,681,556
2022-05-24	10.200	10.520	9.880	9.990	9.990	5,668,315
2022-05-23	10.300	10.300	10.030	10.200	10.200	2,250,724
2022-05-20	10.200	10.240	9.970	10.200	10.200	3,212,108
2022-05-19	9.880	10.180	9.720	10.100	10.100	3,910,388
2022-05-18	10.110	10.590	9.980	10.000	10.000	6,544,979
2022-05-17	10.160	10.210	9.940	10.200	10.200	6,144,900
2022-05-16	9.600	10.370	9.540	10.200	10.200	14,361,461
2022-05-13	9.450	9.700	9.440	9.600	9.600	3,820,096
2022-05-12	9.330	9.760	9.300	9.490	9.490	5,646,351

← NewerPage 18 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.