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
2021-10-25	12.500	13.130	12.500	13.030	11.239	2,082,392
2021-10-22	12.880	12.910	12.550	12.550	10.825	1,696,603
2021-10-21	13.230	13.230	12.920	12.960	11.178	1,975,391
2021-10-20	13.490	13.490	13.050	13.260	11.437	1,558,685
2021-10-19	13.300	13.560	13.080	13.370	11.532	1,565,351
2021-10-18	13.030	13.310	13.030	13.300	11.471	1,305,705
2021-10-15	13.930	13.930	13.150	13.190	11.377	2,311,831
2021-10-14	13.470	13.620	13.190	13.620	11.747	1,654,617

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.