Jing Jin Electric Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.200	13.590	13.150	13.590	13.590	2,914,596
2022-02-08	13.300	13.480	13.020	13.370	13.370	3,092,171
2022-02-07	13.980	14.180	13.260	13.300	13.300	4,473,203
2022-01-28	13.650	13.940	13.320	13.810	13.810	3,815,459
2022-01-27	13.660	13.810	13.250	13.290	13.290	2,544,544
2022-01-26	13.520	13.800	13.270	13.750	13.750	2,378,418
2022-01-25	14.250	14.280	13.520	13.520	13.520	3,731,849
2022-01-24	14.190	14.410	14.110	14.210	14.210	1,973,464
2022-01-21	14.190	14.550	14.010	14.260	14.260	3,595,855
2022-01-20	14.850	14.900	14.130	14.170	14.170	4,992,697
2022-01-19	15.100	15.240	14.700	14.850	14.850	3,461,641
2022-01-18	15.700	15.750	15.040	15.150	15.150	4,653,199
2022-01-17	15.310	15.930	15.310	15.720	15.720	4,696,627
2022-01-14	14.850	15.910	14.810	15.550	15.550	8,050,254
2022-01-13	15.080	15.300	14.930	14.950	14.950	3,432,114
2022-01-12	14.880	15.350	14.880	15.230	15.230	4,247,298
2022-01-11	14.960	15.010	14.660	14.800	14.800	3,007,891
2022-01-10	14.510	14.990	14.330	14.970	14.970	3,899,036
2022-01-07	14.870	15.380	14.760	14.760	14.760	5,337,454
2022-01-06	14.680	14.930	14.500	14.800	14.800	4,266,383
2022-01-05	15.530	15.540	14.560	14.700	14.700	7,221,364
2022-01-04	15.400	15.780	15.400	15.470	15.470	4,884,488
2021-12-31	15.500	15.900	15.250	15.250	15.250	5,771,109
2021-12-30	15.170	15.470	15.140	15.250	15.250	3,711,582
2021-12-29	15.550	15.620	15.200	15.270	15.270	4,857,238
2021-12-28	15.440	15.650	15.320	15.590	15.590	4,124,985
2021-12-27	15.710	16.050	15.300	15.380	15.380	7,509,550
2021-12-24	16.720	16.890	15.630	15.840	15.840	8,660,712
2021-12-23	16.800	17.150	16.060	16.750	16.750	8,795,691
2021-12-22	16.690	16.970	16.590	16.700	16.700	6,317,110
2021-12-21	16.230	16.680	16.160	16.440	16.440	5,555,383
2021-12-20	16.290	16.880	16.180	16.180	16.180	7,432,820
2021-12-17	16.500	16.660	16.100	16.220	16.220	7,581,595
2021-12-16	16.820	17.000	16.400	16.580	16.580	10,161,322
2021-12-15	17.840	17.840	16.800	16.830	16.830	13,387,585
2021-12-14	17.460	18.070	17.350	17.930	17.930	8,703,946
2021-12-13	17.520	17.780	17.310	17.550	17.550	7,016,874
2021-12-10	17.800	18.200	17.600	17.600	17.600	7,507,451
2021-12-09	18.400	18.470	17.270	17.980	17.980	12,831,865
2021-12-08	17.960	18.720	17.770	18.440	18.440	9,815,142
2021-12-07	17.990	18.350	17.720	17.800	17.800	9,510,195
2021-12-06	18.050	18.300	17.700	17.830	17.830	9,975,244
2021-12-03	18.500	18.800	18.050	18.230	18.230	13,181,775
2021-12-02	20.080	20.340	18.430	18.580	18.580	23,734,388
2021-12-01	20.880	21.140	20.280	20.390	20.390	12,352,576
2021-11-30	22.060	22.200	20.600	20.850	20.850	17,741,686
2021-11-29	20.900	22.210	20.300	22.030	22.030	19,526,320
2021-11-26	20.630	21.640	20.590	21.280	21.280	14,233,543
2021-11-25	21.300	21.450	20.180	20.810	20.810	15,156,212
2021-11-24	21.330	22.100	21.010	21.190	21.190	17,368,178
2021-11-23	22.260	23.350	21.500	21.500	21.500	22,071,245
2021-11-22	20.730	22.550	20.650	21.630	21.630	20,109,933
2021-11-19	20.410	21.650	20.180	20.600	20.600	18,859,517
2021-11-18	21.060	21.250	20.010	20.380	20.380	20,879,884
2021-11-17	20.830	21.800	20.560	21.720	21.720	22,034,580
2021-11-16	20.190	21.990	20.020	20.820	20.820	27,591,314
2021-11-15	20.240	21.280	19.660	20.530	20.530	38,313,890
2021-11-12	16.580	20.120	16.550	20.120	20.120	37,140,971
2021-11-11	16.460	17.600	16.340	16.770	16.770	22,161,059
2021-11-10	17.150	17.390	16.050	16.580	16.580	26,821,834

← NewerPage 20 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.