Jing Jin Electric Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.400 | 4.510 | 4.340 | 4.400 | 4.400 | 5,549,386 |
| 2025-01-22 | 4.390 | 4.550 | 4.290 | 4.340 | 4.340 | 5,499,309 |
| 2025-01-21 | 4.360 | 4.390 | 4.230 | 4.300 | 4.300 | 3,368,948 |
| 2025-01-20 | 4.350 | 4.440 | 4.300 | 4.320 | 4.320 | 3,589,311 |
| 2025-01-17 | 4.270 | 4.370 | 4.270 | 4.320 | 4.320 | 4,193,851 |
| 2025-01-16 | 4.330 | 4.400 | 4.260 | 4.280 | 4.280 | 3,955,954 |
| 2025-01-15 | 4.360 | 4.390 | 4.280 | 4.310 | 4.310 | 4,741,433 |
| 2025-01-14 | 4.150 | 4.380 | 4.080 | 4.370 | 4.370 | 5,975,671 |
| 2025-01-13 | 4.010 | 4.110 | 3.920 | 4.040 | 4.040 | 5,218,091 |
| 2025-01-10 | 4.160 | 4.240 | 4.010 | 4.010 | 4.010 | 4,156,784 |
| 2025-01-09 | 4.110 | 4.260 | 4.110 | 4.200 | 4.200 | 3,498,507 |
| 2025-01-08 | 4.240 | 4.240 | 4.020 | 4.140 | 4.140 | 4,350,624 |
| 2025-01-07 | 4.100 | 4.220 | 4.070 | 4.220 | 4.220 | 3,303,026 |
| 2025-01-06 | 4.070 | 4.200 | 3.930 | 4.060 | 4.060 | 4,867,585 |
| 2025-01-03 | 4.330 | 4.350 | 4.030 | 4.080 | 4.080 | 5,418,831 |
| 2025-01-02 | 4.440 | 4.500 | 4.230 | 4.270 | 4.270 | 4,867,542 |
| 2024-12-31 | 4.570 | 4.590 | 4.390 | 4.390 | 4.390 | 4,647,635 |
| 2024-12-30 | 4.600 | 4.630 | 4.370 | 4.530 | 4.530 | 5,538,950 |
| 2024-12-27 | 4.600 | 4.690 | 4.570 | 4.610 | 4.610 | 4,830,692 |
| 2024-12-26 | 4.580 | 4.680 | 4.560 | 4.600 | 4.600 | 3,771,577 |
| 2024-12-25 | 4.740 | 4.750 | 4.500 | 4.580 | 4.580 | 5,416,004 |
| 2024-12-24 | 4.720 | 4.870 | 4.680 | 4.710 | 4.710 | 4,947,649 |
| 2024-12-23 | 5.050 | 5.100 | 4.690 | 4.710 | 4.710 | 8,430,524 |
| 2024-12-20 | 5.040 | 5.100 | 4.950 | 5.070 | 5.070 | 5,266,816 |
| 2024-12-19 | 5.030 | 5.070 | 4.940 | 5.010 | 5.010 | 5,442,951 |
| 2024-12-18 | 5.260 | 5.280 | 5.010 | 5.070 | 5.070 | 7,778,558 |
| 2024-12-17 | 5.620 | 5.640 | 5.180 | 5.230 | 5.230 | 7,671,651 |
| 2024-12-16 | 5.780 | 5.780 | 5.590 | 5.620 | 5.620 | 5,291,064 |
| 2024-12-13 | 5.830 | 5.960 | 5.730 | 5.740 | 5.740 | 5,440,275 |
| 2024-12-12 | 5.870 | 5.910 | 5.760 | 5.840 | 5.840 | 3,796,195 |
| 2024-12-11 | 5.790 | 5.870 | 5.730 | 5.850 | 5.850 | 4,526,919 |
| 2024-12-10 | 5.990 | 6.000 | 5.760 | 5.800 | 5.800 | 6,072,238 |
| 2024-12-09 | 5.850 | 5.850 | 5.680 | 5.790 | 5.790 | 4,748,669 |
| 2024-12-06 | 5.860 | 5.890 | 5.670 | 5.780 | 5.780 | 6,533,752 |
| 2024-12-05 | 5.570 | 5.850 | 5.520 | 5.850 | 5.850 | 7,574,771 |
| 2024-12-04 | 5.610 | 5.680 | 5.510 | 5.570 | 5.570 | 5,016,050 |
| 2024-12-03 | 5.600 | 5.750 | 5.500 | 5.660 | 5.660 | 6,734,792 |
| 2024-12-02 | 5.400 | 5.610 | 5.390 | 5.570 | 5.570 | 5,579,451 |
| 2024-11-29 | 5.310 | 5.430 | 5.190 | 5.390 | 5.390 | 5,215,080 |
| 2024-11-28 | 5.220 | 5.330 | 5.210 | 5.230 | 5.230 | 4,126,366 |
| 2024-11-27 | 5.190 | 5.270 | 5.010 | 5.260 | 5.260 | 4,817,344 |
| 2024-11-26 | 5.280 | 5.330 | 5.140 | 5.200 | 5.200 | 5,428,134 |
| 2024-11-25 | 5.160 | 5.290 | 5.120 | 5.280 | 5.280 | 5,581,330 |
| 2024-11-22 | 5.470 | 5.470 | 5.170 | 5.180 | 5.180 | 5,662,161 |
| 2024-11-21 | 5.480 | 5.510 | 5.360 | 5.440 | 5.440 | 4,770,179 |
| 2024-11-20 | 5.330 | 5.500 | 5.310 | 5.470 | 5.470 | 4,629,874 |
| 2024-11-19 | 5.240 | 5.370 | 5.170 | 5.360 | 5.360 | 5,464,448 |
| 2024-11-18 | 5.440 | 5.490 | 5.150 | 5.180 | 5.180 | 6,767,932 |
| 2024-11-15 | 5.640 | 5.710 | 5.380 | 5.410 | 5.410 | 8,804,983 |
| 2024-11-14 | 5.900 | 5.980 | 5.610 | 5.640 | 5.640 | 9,705,269 |
| 2024-11-13 | 6.000 | 6.280 | 5.800 | 5.920 | 5.920 | 14,675,379 |
| 2024-11-12 | 5.860 | 6.890 | 5.680 | 6.090 | 6.090 | 21,668,760 |
| 2024-11-11 | 5.490 | 5.980 | 5.490 | 5.880 | 5.880 | 11,508,912 |
| 2024-11-08 | 5.290 | 5.630 | 5.290 | 5.530 | 5.530 | 11,937,680 |
| 2024-11-07 | 5.080 | 5.240 | 5.080 | 5.220 | 5.220 | 5,412,210 |
| 2024-11-06 | 5.200 | 5.200 | 5.070 | 5.130 | 5.130 | 6,171,598 |
| 2024-11-05 | 5.120 | 5.200 | 5.050 | 5.160 | 5.160 | 5,821,893 |
| 2024-11-04 | 4.820 | 5.100 | 4.820 | 5.080 | 5.080 | 5,108,052 |
| 2024-11-01 | 5.040 | 5.070 | 4.810 | 4.820 | 4.820 | 5,835,943 |
| 2024-10-31 | 4.960 | 5.090 | 4.910 | 5.040 | 5.040 | 5,092,251 |
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.