Jing Jin Electric Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.410	9.660	9.250	9.450	9.450	5,164,590
2022-05-10	9.030	9.420	9.030	9.370	9.370	5,562,631
2022-05-09	8.530	9.360	8.530	9.340	9.340	7,184,284
2022-05-06	7.830	8.980	7.800	8.760	8.760	7,395,317
2022-05-05	8.010	8.240	7.800	8.050	8.050	3,007,407
2022-04-29	7.330	8.170	7.310	8.050	8.050	6,191,430
2022-04-28	7.490	7.530	7.170	7.230	7.230	3,582,052
2022-04-27	7.170	7.610	7.100	7.580	7.580	5,347,377
2022-04-26	8.050	8.110	7.470	7.560	7.560	2,879,504
2022-04-25	8.530	8.710	7.800	7.940	7.940	3,398,306
2022-04-22	9.030	9.060	8.790	8.880	8.880	1,568,712
2022-04-21	9.600	9.600	9.040	9.060	9.060	2,656,623
2022-04-20	9.340	9.720	9.260	9.580	9.580	4,108,209
2022-04-19	9.470	9.640	9.280	9.290	9.290	1,974,306
2022-04-18	9.170	9.520	8.950	9.490	9.490	3,376,932
2022-04-15	9.450	9.450	8.980	9.040	9.040	3,039,221
2022-04-14	9.380	9.640	9.270	9.380	9.380	1,555,673
2022-04-13	9.530	9.530	9.200	9.270	9.270	1,438,622
2022-04-12	9.390	9.600	9.350	9.560	9.560	1,392,366
2022-04-11	9.700	9.720	9.330	9.390	9.390	2,247,307
2022-04-08	10.070	10.080	9.650	9.720	9.720	2,014,291
2022-04-07	10.310	10.380	9.960	10.000	10.000	2,664,106
2022-04-06	10.240	10.420	10.140	10.350	10.350	1,706,215
2022-04-01	10.290	10.310	10.050	10.240	10.240	1,636,225
2022-03-31	10.430	10.540	10.210	10.290	10.290	1,532,811
2022-03-30	10.310	10.540	10.300	10.510	10.510	2,014,886
2022-03-29	10.840	10.850	10.240	10.290	10.290	2,459,713
2022-03-28	10.750	10.800	10.500	10.700	10.700	1,519,456
2022-03-25	10.870	11.150	10.810	10.850	10.850	1,787,592
2022-03-24	11.100	11.110	10.850	10.850	10.850	1,769,267
2022-03-23	11.110	11.320	11.040	11.100	11.100	1,813,324
2022-03-22	11.200	11.290	11.000	11.050	11.050	2,243,274
2022-03-21	11.220	11.540	11.180	11.290	11.290	2,901,927
2022-03-18	11.310	12.040	11.210	11.420	11.420	5,748,393
2022-03-17	10.970	11.320	10.970	11.170	11.170	3,412,927
2022-03-16	10.690	10.900	10.300	10.840	10.840	3,210,726
2022-03-15	11.110	11.180	10.480	10.480	10.480	3,152,137
2022-03-14	11.450	11.540	11.100	11.120	11.120	2,676,820
2022-03-11	11.570	11.690	11.200	11.640	11.640	2,849,639
2022-03-10	11.920	12.070	11.630	11.690	11.690	2,363,410
2022-03-09	12.230	12.230	11.180	11.590	11.590	4,299,839
2022-03-08	12.280	12.860	12.120	12.160	12.160	3,649,627
2022-03-07	12.420	12.590	12.060	12.120	12.120	2,718,339
2022-03-04	12.670	12.800	12.450	12.490	12.490	2,699,803
2022-03-03	13.230	13.230	12.770	12.790	12.790	2,951,757
2022-03-02	13.190	13.190	12.950	13.060	13.060	2,023,185
2022-03-01	13.350	13.540	13.100	13.280	13.280	2,912,504
2022-02-28	13.000	13.240	12.730	13.170	13.170	2,220,835
2022-02-25	13.000	13.300	12.940	13.100	13.100	2,636,416
2022-02-24	13.090	13.430	12.680	12.780	12.780	4,155,170
2022-02-23	12.600	13.460	12.600	13.200	13.200	4,505,194
2022-02-22	13.030	13.080	12.550	12.680	12.680	2,822,416
2022-02-21	13.000	13.210	12.980	13.020	13.020	1,978,155
2022-02-18	13.210	13.230	12.980	13.110	13.110	2,143,199
2022-02-17	13.280	13.460	13.190	13.290	13.290	3,495,871
2022-02-16	12.800	13.840	12.680	13.410	13.410	6,899,360
2022-02-15	12.530	12.860	12.440	12.700	12.700	2,313,813
2022-02-14	12.480	12.680	12.330	12.520	12.520	2,002,574
2022-02-11	13.300	13.390	12.410	12.500	12.500	5,595,200
2022-02-10	13.690	13.690	13.250	13.300	13.300	2,878,604

← NewerPage 19 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.