Jing Jin Electric Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4.420 | 4.510 | 4.360 | 4.380 | 4.380 | 9,431,934 |
| 2026-07-21 | 4.500 | 4.520 | 4.150 | 4.500 | 4.500 | 14,415,666 |
| 2026-07-20 | 4.590 | 4.720 | 4.350 | 4.470 | 4.470 | 12,735,281 |
| 2026-07-17 | 4.910 | 4.930 | 4.550 | 4.560 | 4.560 | 13,648,971 |
| 2026-07-16 | 4.880 | 5.000 | 4.800 | 4.890 | 4.890 | 7,964,950 |
| 2026-07-15 | 4.890 | 5.020 | 4.850 | 4.930 | 4.930 | 7,859,179 |
| 2026-07-14 | 4.910 | 4.910 | 4.710 | 4.900 | 4.900 | 9,175,320 |
| 2026-07-13 | 5.130 | 5.130 | 4.840 | 4.880 | 4.880 | 12,544,122 |
| 2026-07-10 | 4.970 | 5.270 | 4.950 | 5.140 | 5.140 | 14,980,351 |
| 2026-07-09 | 4.980 | 5.020 | 4.800 | 4.950 | 4.950 | 12,948,539 |
| 2026-07-08 | 5.240 | 5.240 | 4.990 | 5.000 | 5.000 | 12,709,227 |
| 2026-07-07 | 5.350 | 5.500 | 5.160 | 5.210 | 5.210 | 13,972,131 |
| 2026-07-06 | 5.700 | 5.780 | 5.380 | 5.410 | 5.410 | 18,284,299 |
| 2026-07-03 | 5.550 | 5.840 | 5.510 | 5.730 | 5.730 | 16,715,139 |
| 2026-07-02 | 5.550 | 5.770 | 5.490 | 5.520 | 5.520 | 16,406,560 |
| 2026-07-01 | 5.460 | 5.620 | 5.410 | 5.490 | 5.490 | 16,252,753 |
| 2026-06-30 | 5.210 | 5.490 | 5.160 | 5.490 | 5.490 | 16,345,413 |
| 2026-06-29 | 5.360 | 5.420 | 5.140 | 5.240 | 5.240 | 19,676,140 |
| 2026-06-26 | 5.650 | 5.700 | 5.390 | 5.390 | 5.390 | 15,980,482 |
| 2026-06-25 | 6.010 | 6.010 | 5.650 | 5.700 | 5.700 | 17,886,914 |
| 2026-06-24 | 6.150 | 6.180 | 5.940 | 5.990 | 5.990 | 14,067,928 |
| 2026-06-23 | 6.140 | 6.370 | 6.100 | 6.150 | 6.150 | 14,827,558 |
| 2026-06-22 | 6.200 | 6.230 | 5.950 | 6.220 | 6.220 | 17,829,658 |
| 2026-06-18 | 6.400 | 6.410 | 6.160 | 6.190 | 6.190 | 15,883,006 |
| 2026-06-17 | 6.660 | 6.660 | 6.330 | 6.350 | 6.350 | 24,394,199 |
| 2026-06-16 | 6.570 | 6.670 | 6.500 | 6.650 | 6.650 | 22,671,955 |
| 2026-06-15 | 6.140 | 6.850 | 6.110 | 6.610 | 6.610 | 36,825,794 |
| 2026-06-12 | 6.040 | 6.340 | 6.030 | 6.100 | 6.100 | 18,419,237 |
| 2026-06-11 | 6.280 | 6.300 | 6.000 | 6.030 | 6.030 | 27,974,742 |
| 2026-06-10 | 6.050 | 6.590 | 6.000 | 6.320 | 6.320 | 42,752,598 |
| 2026-06-09 | 5.920 | 6.120 | 5.770 | 6.040 | 6.040 | 26,381,326 |
| 2026-06-08 | 5.620 | 6.100 | 5.620 | 5.850 | 5.850 | 30,151,104 |
| 2026-06-05 | 5.630 | 5.760 | 5.440 | 5.670 | 5.670 | 16,242,313 |
| 2026-06-04 | 5.650 | 5.730 | 5.570 | 5.590 | 5.590 | 13,146,791 |
| 2026-06-03 | 5.790 | 5.850 | 5.630 | 5.680 | 5.680 | 13,909,930 |
| 2026-06-02 | 5.930 | 6.040 | 5.710 | 5.760 | 5.760 | 13,041,025 |
| 2026-06-01 | 5.770 | 5.940 | 5.610 | 5.880 | 5.880 | 13,831,307 |
| 2026-05-29 | 5.900 | 6.150 | 5.770 | 5.780 | 5.780 | 21,332,227 |
| 2026-05-28 | 5.790 | 5.940 | 5.770 | 5.900 | 5.900 | 14,209,451 |
| 2026-05-27 | 6.010 | 6.070 | 5.700 | 5.820 | 5.820 | 18,302,022 |
| 2026-05-26 | 6.020 | 6.290 | 5.960 | 6.040 | 6.040 | 19,790,696 |
| 2026-05-25 | 6.150 | 6.190 | 5.960 | 5.990 | 5.990 | 13,485,355 |
| 2026-05-22 | 6.110 | 6.170 | 5.990 | 6.120 | 6.120 | 12,571,657 |
| 2026-05-21 | 6.230 | 6.380 | 6.050 | 6.060 | 6.060 | 15,809,256 |
| 2026-05-20 | 6.390 | 6.390 | 6.210 | 6.230 | 6.230 | 11,082,690 |
| 2026-05-19 | 6.260 | 6.350 | 6.230 | 6.350 | 6.350 | 11,531,354 |
| 2026-05-18 | 6.500 | 6.500 | 6.130 | 6.240 | 6.240 | 23,733,574 |
| 2026-05-15 | 6.470 | 6.630 | 6.430 | 6.500 | 6.500 | 15,315,732 |
| 2026-05-14 | 6.760 | 6.770 | 6.420 | 6.480 | 6.480 | 22,295,194 |
| 2026-05-13 | 6.670 | 6.770 | 6.610 | 6.750 | 6.750 | 17,641,555 |
| 2026-05-12 | 7.000 | 7.040 | 6.650 | 6.650 | 6.650 | 32,887,755 |
| 2026-05-11 | 7.230 | 7.230 | 7.020 | 7.030 | 7.030 | 28,269,364 |
| 2026-05-08 | 7.080 | 7.200 | 7.010 | 7.180 | 7.180 | 25,773,368 |
| 2026-05-07 | 7.100 | 7.130 | 7.000 | 7.090 | 7.090 | 27,564,794 |
| 2026-05-06 | 7.280 | 7.350 | 7.020 | 7.100 | 7.100 | 58,951,684 |
| 2026-04-30 | 7.860 | 7.990 | 7.070 | 7.280 | 7.280 | 88,068,310 |
| 2026-04-29 | 8.260 | 8.430 | 8.260 | 8.260 | 8.260 | 16,857,316 |
| 2026-04-28 | 10.890 | 10.910 | 10.270 | 10.320 | 10.320 | 21,122,747 |
| 2026-04-27 | 11.050 | 11.170 | 10.360 | 10.940 | 10.940 | 27,649,954 |
| 2026-04-24 | 10.780 | 11.400 | 10.520 | 11.170 | 11.170 | 26,634,965 |
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.