Jing Jin Electric Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 9.190 | 9.550 | 9.160 | 9.550 | 9.550 | 15,284,410 |
| 2026-01-20 | 9.260 | 9.380 | 9.130 | 9.230 | 9.230 | 11,237,415 |
| 2026-01-19 | 9.240 | 9.310 | 9.130 | 9.250 | 9.250 | 10,080,985 |
| 2026-01-16 | 9.040 | 9.360 | 9.020 | 9.300 | 9.300 | 16,027,307 |
| 2026-01-15 | 9.040 | 9.090 | 8.910 | 9.010 | 9.010 | 8,926,230 |
| 2026-01-14 | 9.070 | 9.200 | 8.840 | 9.040 | 9.040 | 15,331,570 |
| 2026-01-13 | 9.240 | 9.240 | 8.950 | 9.010 | 9.010 | 14,129,501 |
| 2026-01-12 | 9.090 | 9.290 | 9.030 | 9.210 | 9.210 | 16,455,705 |
| 2026-01-09 | 9.100 | 9.130 | 8.940 | 9.050 | 9.050 | 11,841,207 |
| 2026-01-08 | 8.910 | 9.180 | 8.910 | 9.070 | 9.070 | 11,657,768 |
| 2026-01-07 | 9.000 | 9.140 | 8.930 | 8.990 | 8.990 | 13,214,825 |
| 2026-01-06 | 8.810 | 9.270 | 8.790 | 9.070 | 9.070 | 20,406,212 |
| 2026-01-05 | 8.730 | 8.810 | 8.630 | 8.760 | 8.760 | 14,370,937 |
| 2025-12-31 | 8.680 | 8.730 | 8.590 | 8.700 | 8.700 | 7,235,768 |
| 2025-12-30 | 8.520 | 8.740 | 8.420 | 8.680 | 8.680 | 9,304,789 |
| 2025-12-29 | 8.590 | 8.590 | 8.440 | 8.530 | 8.530 | 8,658,790 |
| 2025-12-26 | 8.690 | 8.700 | 8.460 | 8.510 | 8.510 | 9,555,054 |
| 2025-12-25 | 8.590 | 8.690 | 8.430 | 8.640 | 8.640 | 10,686,131 |
| 2025-12-24 | 8.320 | 8.540 | 8.310 | 8.510 | 8.510 | 10,111,847 |
| 2025-12-23 | 8.380 | 8.430 | 8.240 | 8.330 | 8.330 | 9,807,763 |
| 2025-12-22 | 8.220 | 8.510 | 8.210 | 8.380 | 8.380 | 11,931,914 |
| 2025-12-19 | 8.090 | 8.220 | 8.020 | 8.170 | 8.170 | 8,313,877 |
| 2025-12-18 | 8.020 | 8.170 | 7.960 | 8.010 | 8.010 | 8,008,710 |
| 2025-12-17 | 8.010 | 8.100 | 7.820 | 8.050 | 8.050 | 11,072,463 |
| 2025-12-16 | 8.040 | 8.100 | 7.860 | 7.960 | 7.960 | 8,914,263 |
| 2025-12-15 | 8.000 | 8.170 | 7.920 | 8.020 | 8.020 | 9,927,012 |
| 2025-12-12 | 8.020 | 8.070 | 7.940 | 8.000 | 8.000 | 7,748,370 |
| 2025-12-11 | 8.210 | 8.210 | 8.020 | 8.030 | 8.030 | 6,844,965 |
| 2025-12-10 | 8.250 | 8.250 | 8.060 | 8.140 | 8.140 | 6,534,033 |
| 2025-12-09 | 8.260 | 8.330 | 8.200 | 8.210 | 8.210 | 6,567,153 |
| 2025-12-08 | 8.200 | 8.310 | 8.150 | 8.240 | 8.240 | 8,984,493 |
| 2025-12-05 | 7.880 | 8.150 | 7.780 | 8.120 | 8.120 | 9,714,971 |
| 2025-12-04 | 7.960 | 7.990 | 7.790 | 7.880 | 7.880 | 6,894,132 |
| 2025-12-03 | 8.100 | 8.140 | 7.900 | 7.930 | 7.930 | 7,690,885 |
| 2025-12-02 | 8.260 | 8.280 | 8.030 | 8.110 | 8.110 | 7,954,665 |
| 2025-12-01 | 8.260 | 8.320 | 8.210 | 8.240 | 8.240 | 8,233,864 |
| 2025-11-28 | 8.160 | 8.250 | 8.030 | 8.240 | 8.240 | 9,274,736 |
| 2025-11-27 | 8.010 | 8.170 | 7.920 | 8.070 | 8.070 | 7,743,328 |
| 2025-11-26 | 7.970 | 8.190 | 7.930 | 7.980 | 7.980 | 11,009,334 |
| 2025-11-25 | 7.920 | 8.060 | 7.860 | 7.950 | 7.950 | 8,438,013 |
| 2025-11-24 | 7.790 | 7.940 | 7.630 | 7.890 | 7.890 | 11,469,507 |
| 2025-11-21 | 8.000 | 8.100 | 7.660 | 7.710 | 7.710 | 11,875,785 |
| 2025-11-20 | 8.320 | 8.330 | 8.060 | 8.070 | 8.070 | 8,311,339 |
| 2025-11-19 | 8.570 | 8.590 | 8.210 | 8.240 | 8.240 | 10,872,501 |
| 2025-11-18 | 8.680 | 8.800 | 8.540 | 8.580 | 8.580 | 10,954,018 |
| 2025-11-17 | 8.800 | 8.920 | 8.660 | 8.670 | 8.670 | 9,917,828 |
| 2025-11-14 | 8.800 | 9.030 | 8.790 | 8.820 | 8.820 | 12,470,177 |
| 2025-11-13 | 8.940 | 9.010 | 8.820 | 8.890 | 8.890 | 12,999,007 |
| 2025-11-12 | 8.820 | 9.020 | 8.720 | 8.920 | 8.920 | 13,577,514 |
| 2025-11-11 | 8.620 | 9.020 | 8.610 | 8.880 | 8.880 | 18,527,703 |
| 2025-11-10 | 8.800 | 8.840 | 8.580 | 8.640 | 8.640 | 14,454,922 |
| 2025-11-07 | 8.970 | 8.970 | 8.780 | 8.810 | 8.810 | 14,377,015 |
| 2025-11-06 | 9.110 | 9.180 | 8.910 | 8.950 | 8.950 | 17,638,626 |
| 2025-11-05 | 9.040 | 9.340 | 8.990 | 9.110 | 9.110 | 19,359,696 |
| 2025-11-04 | 8.990 | 9.340 | 8.960 | 9.020 | 9.020 | 27,958,431 |
| 2025-11-03 | 8.970 | 9.090 | 8.800 | 9.000 | 9.000 | 38,263,333 |
| 2025-10-31 | 9.180 | 9.640 | 8.970 | 8.970 | 8.970 | 61,905,811 |
| 2025-10-30 | 8.120 | 8.400 | 8.090 | 8.280 | 8.280 | 17,732,757 |
| 2025-10-29 | 8.160 | 8.200 | 7.990 | 8.140 | 8.140 | 9,811,803 |
| 2025-10-28 | 7.930 | 8.290 | 7.860 | 8.140 | 8.140 | 14,502,706 |
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.