Jing Jin Electric Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 10.780 | 11.400 | 10.520 | 11.170 | 11.170 | 26,634,965 |
| 2026-04-23 | 11.240 | 11.280 | 10.650 | 10.740 | 10.740 | 19,243,218 |
| 2026-04-22 | 11.110 | 11.270 | 11.040 | 11.260 | 11.260 | 15,471,284 |
| 2026-04-21 | 11.150 | 11.540 | 11.090 | 11.190 | 11.190 | 18,869,002 |
| 2026-04-20 | 11.300 | 11.500 | 11.140 | 11.230 | 11.230 | 22,780,888 |
| 2026-04-17 | 10.910 | 11.420 | 10.830 | 11.300 | 11.300 | 24,386,564 |
| 2026-04-16 | 10.760 | 11.000 | 10.650 | 10.920 | 10.920 | 22,062,815 |
| 2026-04-15 | 10.390 | 11.180 | 10.350 | 10.810 | 10.810 | 33,070,970 |
| 2026-04-14 | 10.170 | 10.360 | 10.100 | 10.340 | 10.340 | 13,635,399 |
| 2026-04-13 | 10.100 | 10.290 | 10.030 | 10.080 | 10.080 | 13,287,262 |
| 2026-04-10 | 10.130 | 10.460 | 10.130 | 10.200 | 10.200 | 14,859,715 |
| 2026-04-09 | 10.050 | 10.360 | 10.020 | 10.130 | 10.130 | 17,007,215 |
| 2026-04-08 | 9.900 | 10.210 | 9.830 | 10.210 | 10.210 | 21,247,749 |
| 2026-04-07 | 9.560 | 9.950 | 9.560 | 9.610 | 9.610 | 11,443,886 |
| 2026-04-03 | 9.700 | 9.870 | 9.470 | 9.610 | 9.610 | 11,475,769 |
| 2026-04-02 | 9.850 | 10.080 | 9.560 | 9.640 | 9.640 | 16,526,601 |
| 2026-04-01 | 9.870 | 10.000 | 9.750 | 9.860 | 9.860 | 18,830,969 |
| 2026-03-31 | 9.670 | 9.960 | 9.590 | 9.630 | 9.630 | 17,025,697 |
| 2026-03-30 | 9.530 | 9.790 | 9.370 | 9.790 | 9.790 | 15,562,546 |
| 2026-03-27 | 9.550 | 9.890 | 9.550 | 9.720 | 9.720 | 12,359,442 |
| 2026-03-26 | 9.980 | 10.140 | 9.660 | 9.700 | 9.700 | 14,006,365 |
| 2026-03-25 | 9.920 | 10.280 | 9.920 | 10.020 | 10.020 | 23,111,531 |
| 2026-03-24 | 9.830 | 9.910 | 9.510 | 9.860 | 9.860 | 21,163,348 |
| 2026-03-23 | 9.860 | 10.130 | 9.340 | 9.500 | 9.500 | 27,253,313 |
| 2026-03-20 | 10.510 | 10.770 | 10.110 | 10.130 | 10.130 | 27,332,676 |
| 2026-03-19 | 10.660 | 10.970 | 10.370 | 10.650 | 10.650 | 24,341,770 |
| 2026-03-18 | 10.550 | 10.870 | 10.460 | 10.810 | 10.810 | 23,483,219 |
| 2026-03-17 | 11.220 | 11.270 | 10.460 | 10.510 | 10.510 | 35,189,730 |
| 2026-03-16 | 10.600 | 11.240 | 10.520 | 11.240 | 11.240 | 35,875,540 |
| 2026-03-13 | 10.650 | 11.010 | 10.550 | 10.750 | 10.750 | 21,761,262 |
| 2026-03-12 | 10.960 | 11.040 | 10.600 | 10.770 | 10.770 | 25,008,659 |
| 2026-03-11 | 11.060 | 11.540 | 10.930 | 10.960 | 10.960 | 31,132,509 |
| 2026-03-10 | 10.510 | 11.180 | 10.510 | 11.160 | 11.160 | 35,603,728 |
| 2026-03-09 | 10.330 | 10.410 | 9.850 | 10.390 | 10.390 | 33,572,989 |
| 2026-03-06 | 10.240 | 10.720 | 10.170 | 10.650 | 10.650 | 25,291,399 |
| 2026-03-05 | 10.690 | 10.740 | 10.220 | 10.320 | 10.320 | 28,072,998 |
| 2026-03-04 | 10.160 | 10.650 | 10.160 | 10.360 | 10.360 | 35,397,905 |
| 2026-03-03 | 11.170 | 11.190 | 10.110 | 10.180 | 10.180 | 46,023,355 |
| 2026-03-02 | 10.610 | 11.740 | 10.600 | 11.260 | 11.260 | 58,332,164 |
| 2026-02-27 | 11.110 | 11.110 | 10.690 | 10.740 | 10.740 | 28,122,188 |
| 2026-02-26 | 10.950 | 11.150 | 10.840 | 11.060 | 11.060 | 31,872,201 |
| 2026-02-25 | 11.260 | 11.370 | 10.800 | 10.950 | 10.950 | 36,368,829 |
| 2026-02-24 | 11.530 | 12.100 | 11.230 | 11.260 | 11.260 | 64,935,377 |
| 2026-02-13 | 10.020 | 11.830 | 10.020 | 11.090 | 11.090 | 67,376,971 |
| 2026-02-12 | 9.690 | 10.240 | 9.690 | 10.020 | 10.020 | 28,233,958 |
| 2026-02-11 | 9.900 | 9.920 | 9.680 | 9.700 | 9.700 | 18,794,141 |
| 2026-02-10 | 10.090 | 10.130 | 9.860 | 9.900 | 9.900 | 17,922,458 |
| 2026-02-09 | 10.200 | 10.260 | 10.000 | 10.040 | 10.040 | 23,262,932 |
| 2026-02-06 | 10.060 | 10.300 | 9.880 | 10.030 | 10.030 | 25,952,600 |
| 2026-02-05 | 10.400 | 10.560 | 10.060 | 10.110 | 10.110 | 28,264,788 |
| 2026-02-04 | 10.420 | 10.490 | 10.090 | 10.450 | 10.450 | 31,361,799 |
| 2026-02-03 | 10.630 | 10.800 | 10.340 | 10.580 | 10.580 | 41,688,047 |
| 2026-02-02 | 11.020 | 11.200 | 10.420 | 10.480 | 10.480 | 72,841,310 |
| 2026-01-30 | 9.790 | 11.170 | 9.630 | 11.170 | 11.170 | 76,755,478 |
| 2026-01-29 | 9.440 | 9.640 | 9.250 | 9.310 | 9.310 | 16,294,491 |
| 2026-01-28 | 9.710 | 9.740 | 9.380 | 9.480 | 9.480 | 16,002,936 |
| 2026-01-27 | 9.800 | 9.840 | 9.430 | 9.760 | 9.760 | 21,240,019 |
| 2026-01-26 | 10.520 | 10.670 | 9.810 | 9.860 | 9.860 | 34,895,726 |
| 2026-01-23 | 9.920 | 10.950 | 9.800 | 10.610 | 10.610 | 39,595,093 |
| 2026-01-22 | 9.490 | 9.860 | 9.480 | 9.760 | 9.760 | 15,514,190 |
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.