JinGuan Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 12.680 | 12.910 | 12.640 | 12.860 | 11.092 | 920,963 |
| 2021-11-09 | 12.600 | 13.020 | 12.580 | 12.790 | 11.032 | 1,181,639 |
| 2021-11-08 | 12.850 | 12.900 | 12.440 | 12.640 | 10.902 | 1,164,182 |
| 2021-11-05 | 12.380 | 12.770 | 12.380 | 12.650 | 10.911 | 1,452,333 |
| 2021-11-04 | 12.060 | 12.540 | 12.010 | 12.440 | 10.730 | 1,279,644 |
| 2021-11-03 | 11.920 | 12.100 | 11.900 | 12.100 | 10.436 | 538,446 |
| 2021-11-02 | 12.310 | 12.420 | 11.820 | 11.910 | 10.273 | 1,081,659 |
| 2021-11-01 | 11.990 | 12.340 | 11.800 | 12.320 | 10.626 | 900,358 |
| 2021-10-29 | 12.140 | 12.240 | 11.820 | 12.070 | 10.411 | 859,972 |
| 2021-10-28 | 12.050 | 12.290 | 11.730 | 12.140 | 10.471 | 2,177,219 |
| 2021-10-27 | 12.600 | 12.760 | 12.090 | 12.220 | 10.540 | 2,043,579 |
| 2021-10-26 | 13.120 | 13.120 | 12.610 | 12.640 | 10.902 | 1,548,478 |
← NewerPage 21 of 21 · 1,212 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 0.4900 CNY |
| 2025-06-05 | 0.5500 CNY |
| 2024-06-06 | 0.5000 CNY |
| 2023-06-14 | 0.2000 CNY |
| 2022-06-01 | 0.4200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.