Jing Jin Electric Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.080 | 5.150 | 4.900 | 4.930 | 4.930 | 7,250,987 |
| 2024-10-29 | 5.370 | 5.370 | 5.120 | 5.130 | 5.130 | 5,487,504 |
| 2024-10-28 | 5.200 | 5.300 | 5.150 | 5.300 | 5.300 | 5,258,131 |
| 2024-10-25 | 5.200 | 5.220 | 5.100 | 5.200 | 5.200 | 5,313,339 |
| 2024-10-24 | 5.090 | 5.230 | 5.050 | 5.140 | 5.140 | 5,301,609 |
| 2024-10-23 | 4.980 | 5.190 | 4.930 | 5.100 | 5.100 | 6,559,453 |
| 2024-10-22 | 4.870 | 5.020 | 4.780 | 4.970 | 4.970 | 5,361,280 |
| 2024-10-21 | 4.780 | 4.940 | 4.750 | 4.900 | 4.900 | 5,269,120 |
| 2024-10-18 | 4.480 | 4.870 | 4.470 | 4.770 | 4.770 | 5,753,084 |
| 2024-10-17 | 4.560 | 4.650 | 4.500 | 4.510 | 4.510 | 3,518,740 |
| 2024-10-16 | 4.550 | 4.600 | 4.440 | 4.500 | 4.500 | 3,705,283 |
| 2024-10-15 | 4.660 | 4.750 | 4.600 | 4.600 | 4.600 | 3,957,385 |
| 2024-10-14 | 4.610 | 4.730 | 4.560 | 4.710 | 4.710 | 4,880,301 |
| 2024-10-11 | 5.050 | 5.100 | 4.570 | 4.650 | 4.650 | 8,825,520 |
| 2024-10-10 | 5.060 | 5.220 | 4.980 | 5.000 | 5.000 | 6,499,662 |
| 2024-10-09 | 5.260 | 5.450 | 4.940 | 4.990 | 4.990 | 10,246,848 |
| 2024-10-08 | 5.600 | 5.630 | 5.070 | 5.410 | 5.410 | 14,076,979 |
| 2024-09-30 | 4.250 | 4.850 | 4.250 | 4.790 | 4.790 | 11,029,080 |
| 2024-09-27 | 3.960 | 4.150 | 3.940 | 4.110 | 4.110 | 3,579,401 |
| 2024-09-26 | 3.840 | 3.940 | 3.810 | 3.940 | 3.940 | 3,444,527 |
| 2024-09-25 | 3.750 | 3.890 | 3.750 | 3.840 | 3.840 | 3,418,864 |
| 2024-09-24 | 3.630 | 3.770 | 3.600 | 3.760 | 3.760 | 2,756,258 |
| 2024-09-23 | 3.650 | 3.710 | 3.590 | 3.610 | 3.610 | 1,968,210 |
| 2024-09-20 | 3.730 | 3.730 | 3.650 | 3.660 | 3.660 | 1,183,271 |
| 2024-09-19 | 3.640 | 3.730 | 3.600 | 3.700 | 3.700 | 1,997,163 |
| 2024-09-18 | 3.740 | 3.760 | 3.540 | 3.630 | 3.630 | 2,501,137 |
| 2024-09-13 | 3.760 | 3.760 | 3.640 | 3.660 | 3.660 | 1,820,186 |
| 2024-09-12 | 3.720 | 3.790 | 3.690 | 3.740 | 3.740 | 2,434,805 |
| 2024-09-11 | 3.770 | 3.770 | 3.680 | 3.710 | 3.710 | 1,732,618 |
| 2024-09-10 | 3.710 | 3.770 | 3.640 | 3.750 | 3.750 | 2,414,001 |
| 2024-09-09 | 3.640 | 3.720 | 3.590 | 3.700 | 3.700 | 2,062,360 |
| 2024-09-06 | 3.750 | 3.770 | 3.620 | 3.640 | 3.640 | 1,785,619 |
| 2024-09-05 | 3.740 | 3.780 | 3.720 | 3.750 | 3.750 | 1,452,636 |
| 2024-09-04 | 3.760 | 3.790 | 3.690 | 3.720 | 3.720 | 1,383,250 |
| 2024-09-03 | 3.780 | 3.800 | 3.700 | 3.730 | 3.730 | 2,166,246 |
| 2024-09-02 | 3.770 | 3.810 | 3.680 | 3.700 | 3.700 | 2,200,760 |
| 2024-08-30 | 3.700 | 3.830 | 3.700 | 3.780 | 3.780 | 2,877,265 |
| 2024-08-29 | 3.680 | 3.730 | 3.620 | 3.700 | 3.700 | 2,979,073 |
| 2024-08-28 | 3.580 | 3.710 | 3.560 | 3.680 | 3.680 | 2,512,920 |
| 2024-08-27 | 3.640 | 3.670 | 3.570 | 3.570 | 3.570 | 1,484,648 |
| 2024-08-26 | 3.560 | 3.700 | 3.540 | 3.660 | 3.660 | 2,045,213 |
| 2024-08-23 | 3.590 | 3.600 | 3.520 | 3.560 | 3.560 | 1,749,669 |
| 2024-08-22 | 3.660 | 3.700 | 3.580 | 3.580 | 3.580 | 1,628,748 |
| 2024-08-21 | 3.650 | 3.680 | 3.630 | 3.640 | 3.640 | 1,299,765 |
| 2024-08-20 | 3.710 | 3.720 | 3.630 | 3.650 | 3.650 | 2,035,804 |
| 2024-08-19 | 3.730 | 3.760 | 3.670 | 3.690 | 3.690 | 1,934,814 |
| 2024-08-16 | 3.780 | 3.780 | 3.700 | 3.700 | 3.700 | 2,051,973 |
| 2024-08-15 | 3.690 | 3.760 | 3.660 | 3.740 | 3.740 | 2,401,531 |
| 2024-08-14 | 3.720 | 3.740 | 3.670 | 3.680 | 3.680 | 1,401,451 |
| 2024-08-13 | 3.720 | 3.730 | 3.650 | 3.710 | 3.710 | 2,214,133 |
| 2024-08-12 | 3.840 | 3.840 | 3.700 | 3.700 | 3.700 | 3,328,242 |
| 2024-08-09 | 3.860 | 3.900 | 3.770 | 3.770 | 3.770 | 2,498,041 |
| 2024-08-08 | 3.870 | 3.890 | 3.770 | 3.840 | 3.840 | 2,636,329 |
| 2024-08-07 | 3.920 | 3.950 | 3.870 | 3.870 | 3.870 | 2,222,002 |
| 2024-08-06 | 3.890 | 3.940 | 3.860 | 3.930 | 3.930 | 2,905,656 |
| 2024-08-05 | 3.970 | 4.030 | 3.850 | 3.850 | 3.850 | 5,486,378 |
| 2024-08-02 | 4.140 | 4.210 | 4.010 | 4.010 | 4.010 | 5,972,285 |
| 2024-08-01 | 4.060 | 4.130 | 4.050 | 4.080 | 4.080 | 3,755,975 |
| 2024-07-31 | 3.970 | 4.090 | 3.940 | 4.060 | 4.060 | 5,692,822 |
| 2024-07-30 | 3.980 | 4.010 | 3.940 | 3.960 | 3.960 | 3,521,866 |
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.