Jing Jin Electric Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.900 | 4.900 | 4.700 | 4.850 | 4.850 | 7,844,560 |
| 2025-04-25 | 4.790 | 4.950 | 4.780 | 4.860 | 4.860 | 7,500,522 |
| 2025-04-24 | 4.820 | 4.890 | 4.720 | 4.780 | 4.780 | 5,372,873 |
| 2025-04-23 | 4.690 | 4.880 | 4.690 | 4.860 | 4.860 | 7,709,228 |
| 2025-04-22 | 4.650 | 4.750 | 4.600 | 4.670 | 4.670 | 4,436,507 |
| 2025-04-21 | 4.560 | 4.720 | 4.500 | 4.720 | 4.720 | 6,539,125 |
| 2025-04-18 | 4.560 | 4.600 | 4.450 | 4.560 | 4.560 | 6,238,177 |
| 2025-04-17 | 4.550 | 4.650 | 4.470 | 4.560 | 4.560 | 7,153,027 |
| 2025-04-16 | 4.730 | 4.780 | 4.490 | 4.560 | 4.560 | 8,316,896 |
| 2025-04-15 | 4.820 | 4.830 | 4.680 | 4.780 | 4.780 | 8,453,640 |
| 2025-04-14 | 4.680 | 4.880 | 4.650 | 4.740 | 4.740 | 9,705,791 |
| 2025-04-11 | 4.470 | 4.690 | 4.460 | 4.590 | 4.590 | 8,285,085 |
| 2025-04-10 | 4.490 | 4.630 | 4.440 | 4.520 | 4.520 | 10,949,786 |
| 2025-04-09 | 4.210 | 4.390 | 3.880 | 4.360 | 4.360 | 15,723,031 |
| 2025-04-08 | 4.360 | 4.530 | 4.140 | 4.290 | 4.290 | 12,232,617 |
| 2025-04-07 | 5.000 | 5.000 | 4.230 | 4.240 | 4.240 | 15,486,715 |
| 2025-04-03 | 5.420 | 5.540 | 5.250 | 5.290 | 5.290 | 6,621,705 |
| 2025-04-02 | 5.370 | 5.580 | 5.370 | 5.450 | 5.450 | 5,003,955 |
| 2025-04-01 | 5.510 | 5.640 | 5.390 | 5.420 | 5.420 | 6,775,659 |
| 2025-03-31 | 5.560 | 5.570 | 5.340 | 5.500 | 5.500 | 6,526,614 |
| 2025-03-28 | 5.730 | 5.770 | 5.550 | 5.550 | 5.550 | 6,336,234 |
| 2025-03-27 | 5.920 | 5.990 | 5.670 | 5.690 | 5.690 | 10,444,787 |
| 2025-03-26 | 5.590 | 6.180 | 5.590 | 5.930 | 5.930 | 14,664,293 |
| 2025-03-25 | 5.620 | 5.880 | 5.480 | 5.620 | 5.620 | 10,332,351 |
| 2025-03-24 | 5.830 | 5.850 | 5.420 | 5.550 | 5.550 | 13,327,720 |
| 2025-03-21 | 6.160 | 6.170 | 5.800 | 5.830 | 5.830 | 14,520,945 |
| 2025-03-20 | 6.070 | 6.350 | 5.930 | 6.190 | 6.190 | 18,139,875 |
| 2025-03-19 | 5.950 | 6.330 | 5.820 | 6.090 | 6.090 | 18,586,502 |
| 2025-03-18 | 5.680 | 6.060 | 5.620 | 5.910 | 5.910 | 16,853,231 |
| 2025-03-17 | 5.590 | 5.700 | 5.480 | 5.680 | 5.680 | 7,583,769 |
| 2025-03-14 | 5.510 | 5.610 | 5.400 | 5.590 | 5.590 | 6,902,292 |
| 2025-03-13 | 5.650 | 5.740 | 5.440 | 5.510 | 5.510 | 9,971,092 |
| 2025-03-12 | 5.750 | 5.800 | 5.650 | 5.680 | 5.680 | 7,880,843 |
| 2025-03-11 | 5.710 | 5.780 | 5.620 | 5.730 | 5.730 | 8,658,916 |
| 2025-03-10 | 5.680 | 5.820 | 5.630 | 5.800 | 5.800 | 12,997,471 |
| 2025-03-07 | 5.750 | 5.770 | 5.590 | 5.630 | 5.630 | 10,437,520 |
| 2025-03-06 | 5.620 | 5.850 | 5.620 | 5.720 | 5.720 | 17,376,292 |
| 2025-03-05 | 5.550 | 5.590 | 5.410 | 5.540 | 5.540 | 11,329,115 |
| 2025-03-04 | 5.440 | 5.700 | 5.420 | 5.560 | 5.560 | 10,217,187 |
| 2025-03-03 | 5.400 | 5.670 | 5.310 | 5.470 | 5.470 | 14,316,908 |
| 2025-02-28 | 5.630 | 5.740 | 5.400 | 5.420 | 5.420 | 15,516,201 |
| 2025-02-27 | 5.970 | 5.970 | 5.600 | 5.720 | 5.720 | 23,665,364 |
| 2025-02-26 | 5.430 | 6.060 | 5.400 | 5.900 | 5.900 | 43,671,434 |
| 2025-02-25 | 5.290 | 5.570 | 5.220 | 5.490 | 5.490 | 32,492,041 |
| 2025-02-24 | 4.990 | 5.680 | 4.910 | 5.520 | 5.520 | 29,573,882 |
| 2025-02-21 | 5.080 | 5.100 | 4.940 | 5.000 | 5.000 | 6,740,176 |
| 2025-02-20 | 5.010 | 5.030 | 4.940 | 5.000 | 5.000 | 5,155,279 |
| 2025-02-19 | 4.870 | 5.030 | 4.810 | 5.000 | 5.000 | 7,272,879 |
| 2025-02-18 | 4.950 | 4.990 | 4.830 | 4.840 | 4.840 | 5,803,607 |
| 2025-02-17 | 4.930 | 5.020 | 4.910 | 4.970 | 4.970 | 5,577,025 |
| 2025-02-14 | 4.910 | 5.020 | 4.890 | 4.920 | 4.920 | 5,395,271 |
| 2025-02-13 | 5.050 | 5.050 | 4.920 | 4.930 | 4.930 | 6,398,091 |
| 2025-02-12 | 5.000 | 5.150 | 4.940 | 5.050 | 5.050 | 8,149,069 |
| 2025-02-11 | 5.100 | 5.130 | 4.970 | 5.010 | 5.010 | 6,216,313 |
| 2025-02-10 | 4.960 | 5.100 | 4.910 | 5.090 | 5.090 | 7,215,715 |
| 2025-02-07 | 4.830 | 5.020 | 4.830 | 4.960 | 4.960 | 7,527,500 |
| 2025-02-06 | 4.780 | 4.860 | 4.700 | 4.860 | 4.860 | 6,819,469 |
| 2025-02-05 | 4.570 | 4.880 | 4.500 | 4.790 | 4.790 | 9,216,504 |
| 2025-01-27 | 4.570 | 4.600 | 4.480 | 4.510 | 4.510 | 4,650,461 |
| 2025-01-24 | 4.410 | 4.560 | 4.350 | 4.530 | 4.530 | 6,949,302 |
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.