Jing Jin Electric Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.440 | 7.520 | 7.360 | 7.500 | 7.500 | 11,119,093 |
| 2025-07-24 | 7.370 | 7.610 | 7.370 | 7.460 | 7.460 | 13,386,709 |
| 2025-07-23 | 7.420 | 7.480 | 7.360 | 7.390 | 7.390 | 12,043,233 |
| 2025-07-22 | 7.560 | 7.650 | 7.410 | 7.430 | 7.430 | 15,582,003 |
| 2025-07-21 | 7.580 | 7.690 | 7.520 | 7.600 | 7.600 | 15,276,053 |
| 2025-07-18 | 7.580 | 7.820 | 7.490 | 7.580 | 7.580 | 18,129,605 |
| 2025-07-17 | 7.460 | 7.590 | 7.390 | 7.570 | 7.570 | 16,398,135 |
| 2025-07-16 | 7.390 | 7.690 | 7.350 | 7.470 | 7.470 | 19,045,969 |
| 2025-07-15 | 7.530 | 7.540 | 7.330 | 7.390 | 7.390 | 18,261,278 |
| 2025-07-14 | 7.170 | 7.790 | 7.170 | 7.530 | 7.530 | 31,093,786 |
| 2025-07-11 | 7.180 | 7.260 | 7.110 | 7.220 | 7.220 | 10,133,092 |
| 2025-07-10 | 7.230 | 7.300 | 7.140 | 7.190 | 7.190 | 10,005,882 |
| 2025-07-09 | 7.330 | 7.420 | 7.230 | 7.230 | 7.230 | 12,837,355 |
| 2025-07-08 | 7.210 | 7.380 | 7.160 | 7.330 | 7.330 | 16,108,383 |
| 2025-07-07 | 7.160 | 7.290 | 7.120 | 7.250 | 7.250 | 17,125,456 |
| 2025-07-04 | 7.120 | 7.580 | 7.070 | 7.170 | 7.170 | 34,708,752 |
| 2025-07-03 | 7.150 | 7.200 | 7.080 | 7.100 | 7.100 | 9,776,089 |
| 2025-07-02 | 7.210 | 7.240 | 7.060 | 7.130 | 7.130 | 11,309,989 |
| 2025-07-01 | 7.270 | 7.320 | 7.100 | 7.220 | 7.220 | 15,321,747 |
| 2025-06-30 | 7.150 | 7.290 | 7.060 | 7.270 | 7.270 | 16,371,287 |
| 2025-06-27 | 7.140 | 7.210 | 7.090 | 7.100 | 7.100 | 11,158,618 |
| 2025-06-26 | 7.110 | 7.230 | 7.070 | 7.090 | 7.090 | 16,698,837 |
| 2025-06-25 | 7.110 | 7.290 | 7.090 | 7.160 | 7.160 | 19,886,100 |
| 2025-06-24 | 6.810 | 7.190 | 6.780 | 7.170 | 7.170 | 26,708,550 |
| 2025-06-23 | 6.560 | 6.780 | 6.520 | 6.750 | 6.750 | 11,190,848 |
| 2025-06-20 | 6.720 | 6.790 | 6.580 | 6.620 | 6.620 | 11,060,108 |
| 2025-06-19 | 6.800 | 6.950 | 6.680 | 6.700 | 6.700 | 11,037,982 |
| 2025-06-18 | 6.800 | 6.860 | 6.700 | 6.840 | 6.840 | 11,853,724 |
| 2025-06-17 | 6.920 | 6.990 | 6.780 | 6.820 | 6.820 | 11,913,264 |
| 2025-06-16 | 6.860 | 7.020 | 6.850 | 6.900 | 6.900 | 11,402,426 |
| 2025-06-13 | 7.260 | 7.260 | 6.880 | 6.900 | 6.900 | 23,122,954 |
| 2025-06-12 | 7.240 | 7.320 | 7.210 | 7.260 | 7.260 | 11,430,338 |
| 2025-06-11 | 7.200 | 7.460 | 7.190 | 7.300 | 7.300 | 17,457,241 |
| 2025-06-10 | 7.360 | 7.370 | 7.100 | 7.170 | 7.170 | 16,181,150 |
| 2025-06-09 | 7.230 | 7.420 | 7.200 | 7.290 | 7.290 | 21,313,841 |
| 2025-06-06 | 7.470 | 7.560 | 7.140 | 7.270 | 7.270 | 38,459,765 |
| 2025-06-05 | 7.750 | 7.840 | 7.580 | 7.800 | 7.800 | 17,236,453 |
| 2025-06-04 | 7.850 | 7.900 | 7.670 | 7.750 | 7.750 | 24,130,428 |
| 2025-06-03 | 7.350 | 7.830 | 7.350 | 7.770 | 7.770 | 45,992,404 |
| 2025-05-30 | 8.010 | 8.100 | 7.320 | 7.340 | 7.340 | 55,123,694 |
| 2025-05-29 | 7.260 | 8.660 | 7.230 | 8.270 | 8.270 | 83,668,969 |
| 2025-05-28 | 7.570 | 7.740 | 7.180 | 7.220 | 7.220 | 31,435,460 |
| 2025-05-27 | 7.370 | 7.700 | 7.220 | 7.590 | 7.590 | 30,168,752 |
| 2025-05-26 | 7.470 | 7.530 | 7.280 | 7.370 | 7.370 | 21,108,264 |
| 2025-05-23 | 7.520 | 7.640 | 7.390 | 7.460 | 7.460 | 21,583,904 |
| 2025-05-22 | 7.370 | 7.630 | 7.370 | 7.480 | 7.480 | 29,420,631 |
| 2025-05-21 | 7.840 | 7.900 | 7.320 | 7.330 | 7.330 | 37,438,018 |
| 2025-05-20 | 8.010 | 8.060 | 7.720 | 7.870 | 7.870 | 33,515,571 |
| 2025-05-19 | 7.870 | 8.080 | 7.720 | 7.970 | 7.970 | 37,498,076 |
| 2025-05-16 | 7.790 | 8.080 | 7.700 | 7.790 | 7.790 | 40,666,005 |
| 2025-05-15 | 7.970 | 8.060 | 7.690 | 7.710 | 7.710 | 39,797,335 |
| 2025-05-14 | 7.660 | 8.310 | 7.600 | 8.100 | 8.100 | 74,852,953 |
| 2025-05-13 | 7.950 | 8.240 | 7.710 | 7.730 | 7.730 | 59,380,066 |
| 2025-05-12 | 7.870 | 8.070 | 7.800 | 7.980 | 7.980 | 55,422,256 |
| 2025-05-09 | 8.600 | 8.760 | 7.970 | 7.980 | 7.980 | 77,242,264 |
| 2025-05-08 | 9.660 | 9.880 | 8.490 | 8.900 | 8.900 | 106,205,730 |
| 2025-05-07 | 9.450 | 10.060 | 9.350 | 10.060 | 10.060 | 92,120,835 |
| 2025-05-06 | 7.300 | 8.380 | 7.300 | 8.380 | 8.380 | 59,394,113 |
| 2025-04-30 | 6.200 | 6.980 | 6.080 | 6.980 | 6.980 | 57,056,537 |
| 2025-04-29 | 5.340 | 5.820 | 5.340 | 5.820 | 5.820 | 17,173,300 |
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.