Jing Jin Electric Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.960 | 8.070 | 7.900 | 8.060 | 8.060 | 9,949,798 |
| 2025-10-24 | 7.850 | 8.030 | 7.790 | 7.940 | 7.940 | 10,347,416 |
| 2025-10-23 | 7.810 | 7.820 | 7.620 | 7.760 | 7.760 | 6,916,118 |
| 2025-10-22 | 7.740 | 7.890 | 7.740 | 7.820 | 7.820 | 7,503,886 |
| 2025-10-21 | 7.660 | 7.820 | 7.580 | 7.800 | 7.800 | 8,269,277 |
| 2025-10-20 | 7.600 | 7.730 | 7.560 | 7.600 | 7.600 | 7,955,547 |
| 2025-10-17 | 7.800 | 7.830 | 7.480 | 7.490 | 7.490 | 10,262,890 |
| 2025-10-16 | 7.930 | 7.960 | 7.740 | 7.800 | 7.800 | 8,946,585 |
| 2025-10-15 | 7.800 | 7.980 | 7.700 | 7.950 | 7.950 | 10,603,954 |
| 2025-10-14 | 8.060 | 8.110 | 7.680 | 7.710 | 7.710 | 12,513,798 |
| 2025-10-13 | 7.710 | 8.030 | 7.530 | 7.980 | 7.980 | 14,203,409 |
| 2025-10-10 | 8.330 | 8.420 | 8.090 | 8.090 | 8.090 | 16,378,923 |
| 2025-10-09 | 8.620 | 8.630 | 8.270 | 8.310 | 8.310 | 20,074,040 |
| 2025-09-30 | 8.630 | 8.910 | 8.520 | 8.520 | 8.520 | 16,301,978 |
| 2025-09-29 | 8.500 | 8.650 | 8.380 | 8.540 | 8.540 | 13,430,994 |
| 2025-09-26 | 8.700 | 8.850 | 8.480 | 8.500 | 8.500 | 16,432,677 |
| 2025-09-25 | 8.650 | 9.080 | 8.630 | 8.730 | 8.730 | 23,319,622 |
| 2025-09-24 | 8.620 | 8.740 | 8.490 | 8.620 | 8.620 | 14,981,085 |
| 2025-09-23 | 8.680 | 8.760 | 8.360 | 8.660 | 8.660 | 19,375,941 |
| 2025-09-22 | 8.730 | 8.910 | 8.630 | 8.710 | 8.710 | 13,509,444 |
| 2025-09-19 | 9.040 | 9.060 | 8.710 | 8.760 | 8.760 | 18,569,750 |
| 2025-09-18 | 9.290 | 9.430 | 8.890 | 9.040 | 9.040 | 29,051,093 |
| 2025-09-17 | 9.100 | 9.370 | 9.010 | 9.260 | 9.260 | 24,702,280 |
| 2025-09-16 | 8.910 | 9.150 | 8.890 | 9.090 | 9.090 | 21,039,687 |
| 2025-09-15 | 8.760 | 9.280 | 8.760 | 8.870 | 8.870 | 23,021,603 |
| 2025-09-12 | 8.800 | 8.960 | 8.730 | 8.840 | 8.840 | 16,429,034 |
| 2025-09-11 | 8.600 | 8.970 | 8.440 | 8.880 | 8.880 | 21,716,964 |
| 2025-09-10 | 8.900 | 9.120 | 8.610 | 8.650 | 8.650 | 21,838,786 |
| 2025-09-09 | 9.110 | 9.300 | 8.850 | 8.900 | 8.900 | 17,441,402 |
| 2025-09-08 | 8.950 | 9.290 | 8.890 | 9.100 | 9.100 | 20,996,189 |
| 2025-09-05 | 8.960 | 9.050 | 8.750 | 9.030 | 9.030 | 22,366,712 |
| 2025-09-04 | 9.300 | 9.470 | 8.600 | 8.790 | 8.790 | 35,111,035 |
| 2025-09-03 | 9.650 | 9.700 | 9.160 | 9.250 | 9.250 | 26,985,372 |
| 2025-09-02 | 9.710 | 9.840 | 9.270 | 9.610 | 9.610 | 47,523,676 |
| 2025-09-01 | 9.100 | 10.480 | 9.040 | 9.710 | 9.710 | 66,168,035 |
| 2025-08-29 | 9.370 | 9.450 | 8.900 | 9.000 | 9.000 | 45,129,716 |
| 2025-08-28 | 9.880 | 10.200 | 9.020 | 9.370 | 9.370 | 88,557,028 |
| 2025-08-27 | 8.490 | 10.200 | 8.490 | 10.200 | 10.200 | 65,113,877 |
| 2025-08-26 | 8.500 | 8.630 | 8.430 | 8.500 | 8.500 | 15,844,245 |
| 2025-08-25 | 8.520 | 8.620 | 8.400 | 8.520 | 8.520 | 25,971,620 |
| 2025-08-22 | 8.260 | 8.650 | 8.230 | 8.530 | 8.530 | 29,691,455 |
| 2025-08-21 | 8.350 | 8.460 | 8.210 | 8.280 | 8.280 | 14,425,653 |
| 2025-08-20 | 8.340 | 8.400 | 8.170 | 8.330 | 8.330 | 13,777,058 |
| 2025-08-19 | 8.430 | 8.510 | 8.260 | 8.400 | 8.400 | 18,075,023 |
| 2025-08-18 | 8.250 | 8.490 | 8.220 | 8.420 | 8.420 | 22,949,036 |
| 2025-08-15 | 7.950 | 8.250 | 7.940 | 8.250 | 8.250 | 18,230,638 |
| 2025-08-14 | 8.300 | 8.300 | 7.920 | 7.960 | 7.960 | 25,063,013 |
| 2025-08-13 | 8.290 | 8.500 | 8.240 | 8.270 | 8.270 | 22,258,803 |
| 2025-08-12 | 8.550 | 8.590 | 8.160 | 8.290 | 8.290 | 24,490,143 |
| 2025-08-11 | 8.130 | 8.750 | 8.100 | 8.610 | 8.610 | 33,007,951 |
| 2025-08-08 | 8.210 | 8.240 | 8.020 | 8.100 | 8.100 | 18,653,158 |
| 2025-08-07 | 8.380 | 8.520 | 8.120 | 8.200 | 8.200 | 29,885,235 |
| 2025-08-06 | 8.350 | 8.450 | 8.280 | 8.380 | 8.380 | 24,676,914 |
| 2025-08-05 | 8.190 | 8.380 | 8.010 | 8.380 | 8.380 | 34,292,914 |
| 2025-08-04 | 7.720 | 8.470 | 7.720 | 8.190 | 8.190 | 49,233,434 |
| 2025-08-01 | 7.560 | 7.690 | 7.500 | 7.560 | 7.560 | 11,801,226 |
| 2025-07-31 | 7.720 | 7.860 | 7.550 | 7.590 | 7.590 | 16,237,544 |
| 2025-07-30 | 7.820 | 7.820 | 7.650 | 7.770 | 7.770 | 18,275,201 |
| 2025-07-29 | 7.570 | 8.040 | 7.570 | 7.840 | 7.840 | 27,274,380 |
| 2025-07-28 | 7.520 | 7.650 | 7.490 | 7.610 | 7.610 | 13,101,879 |
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.