Jiangyin Electrical Alloy Co.,Ltd (300697.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 10.41 | 10.67 | 10.34 | 10.65 | 10.65 | 7,009,860 |
| 16 May 2024 | 10.70 | 11.10 | 10.44 | 10.48 | 10.48 | 8,255,860 |
| 15 May 2024 | 10.83 | 10.83 | 10.50 | 10.65 | 10.65 | 9,950,500 |
| 15 May 2024 | 0.2 Dividend | |||||
| 14 May 2024 | 10.43 | 11.25 | 10.43 | 11.10 | 10.90 | 13,287,876 |
| 13 May 2024 | 10.63 | 10.63 | 10.30 | 10.42 | 10.23 | 6,546,059 |
| 10 May 2024 | 11.00 | 11.13 | 10.60 | 10.79 | 10.60 | 8,745,245 |
| 09 May 2024 | 10.51 | 10.93 | 10.45 | 10.92 | 10.72 | 9,380,101 |
| 08 May 2024 | 10.81 | 10.86 | 10.46 | 10.47 | 10.28 | 7,774,194 |
| 07 May 2024 | 10.69 | 11.15 | 10.56 | 10.91 | 10.71 | 11,922,916 |
| 06 May 2024 | 10.30 | 10.75 | 10.28 | 10.71 | 10.52 | 8,546,604 |
| 30 Apr 2024 | 10.57 | 10.70 | 10.14 | 10.17 | 9.99 | 6,896,340 |
| 29 Apr 2024 | 10.24 | 10.52 | 10.10 | 10.46 | 10.27 | 7,447,600 |
| 26 Apr 2024 | 10.11 | 10.36 | 9.97 | 10.26 | 10.08 | 7,907,500 |
| 25 Apr 2024 | 10.06 | 10.32 | 9.91 | 10.11 | 9.93 | 6,587,668 |
| 24 Apr 2024 | 10.01 | 10.27 | 9.92 | 10.27 | 10.08 | 5,905,380 |
| 23 Apr 2024 | 9.97 | 10.08 | 9.62 | 10.02 | 9.84 | 7,630,040 |
| 22 Apr 2024 | 10.11 | 10.69 | 10.11 | 10.28 | 10.09 | 10,570,057 |
| 19 Apr 2024 | 10.30 | 10.80 | 10.14 | 10.21 | 10.03 | 11,854,520 |
| 18 Apr 2024 | 9.79 | 10.53 | 9.64 | 10.32 | 10.13 | 12,336,876 |
| 17 Apr 2024 | 9.11 | 9.81 | 9.11 | 9.81 | 9.63 | 10,068,587 |
| 16 Apr 2024 | 9.72 | 9.75 | 8.64 | 9.05 | 8.89 | 12,406,099 |
| 15 Apr 2024 | 10.74 | 10.80 | 9.68 | 9.95 | 9.77 | 12,554,980 |
| 12 Apr 2024 | 10.73 | 11.06 | 10.68 | 10.70 | 10.51 | 8,330,540 |
| 11 Apr 2024 | 10.88 | 11.06 | 10.51 | 10.73 | 10.54 | 10,809,132 |
| 10 Apr 2024 | 11.61 | 11.85 | 10.86 | 11.04 | 10.84 | 13,652,684 |
| 09 Apr 2024 | 11.40 | 11.79 | 11.18 | 11.45 | 11.24 | 13,439,859 |
| 08 Apr 2024 | 12.25 | 12.69 | 11.26 | 11.40 | 11.19 | 19,774,842 |
| 03 Apr 2024 | 12.45 | 12.75 | 11.90 | 12.26 | 12.04 | 25,346,029 |
| 02 Apr 2024 | 12.00 | 13.05 | 12.00 | 12.77 | 12.54 | 30,156,543 |
| 01 Apr 2024 | 11.91 | 12.95 | 11.76 | 12.23 | 12.01 | 29,012,168 |
| 29 Mar 2024 | 12.10 | 12.40 | 11.72 | 11.86 | 11.65 | 20,342,903 |
| 28 Mar 2024 | 10.88 | 11.60 | 10.88 | 11.46 | 11.25 | 12,565,007 |
| 27 Mar 2024 | 11.81 | 11.81 | 11.00 | 11.00 | 10.80 | 13,517,244 |
| 26 Mar 2024 | 10.89 | 11.99 | 10.85 | 11.96 | 11.74 | 23,083,536 |
| 25 Mar 2024 | 11.10 | 11.49 | 11.02 | 11.05 | 10.85 | 12,196,067 |
| 22 Mar 2024 | 11.45 | 11.46 | 11.13 | 11.28 | 11.08 | 14,139,954 |
| 21 Mar 2024 | 11.90 | 12.04 | 11.53 | 11.65 | 11.44 | 18,006,332 |
| 20 Mar 2024 | 11.84 | 12.45 | 11.68 | 12.08 | 11.86 | 23,006,973 |
| 19 Mar 2024 | 12.13 | 12.40 | 11.77 | 11.96 | 11.74 | 21,906,541 |
| 18 Mar 2024 | 11.71 | 12.98 | 11.52 | 12.46 | 12.24 | 30,972,329 |
| 15 Mar 2024 | 11.04 | 12.45 | 10.85 | 12.00 | 11.78 | 35,962,681 |
| 14 Mar 2024 | 10.95 | 12.20 | 10.90 | 11.10 | 10.90 | 30,614,400 |
| 13 Mar 2024 | 10.45 | 10.62 | 10.35 | 10.46 | 10.27 | 13,224,272 |
| 12 Mar 2024 | 10.40 | 10.76 | 10.09 | 10.64 | 10.45 | 21,051,690 |
| 11 Mar 2024 | 10.39 | 10.60 | 10.21 | 10.41 | 10.22 | 17,282,873 |
| 08 Mar 2024 | 11.30 | 11.34 | 10.27 | 10.59 | 10.40 | 28,481,930 |
| 07 Mar 2024 | 9.40 | 11.27 | 9.39 | 11.27 | 11.07 | 27,193,351 |
| 06 Mar 2024 | 9.14 | 9.50 | 9.06 | 9.39 | 9.22 | 4,666,600 |
| 05 Mar 2024 | 9.26 | 9.41 | 9.12 | 9.14 | 8.98 | 4,858,800 |
| 04 Mar 2024 | 9.36 | 9.36 | 9.07 | 9.26 | 9.09 | 5,021,900 |
| 01 Mar 2024 | 9.06 | 9.26 | 9.01 | 9.25 | 9.08 | 5,484,732 |
| 29 Feb 2024 | 8.63 | 9.04 | 8.61 | 9.01 | 8.85 | 6,080,312 |
| 28 Feb 2024 | 9.54 | 9.80 | 8.67 | 8.68 | 8.52 | 10,006,472 |
| 27 Feb 2024 | 9.28 | 9.59 | 9.18 | 9.57 | 9.40 | 5,817,000 |
| 26 Feb 2024 | 9.18 | 9.60 | 9.12 | 9.32 | 9.15 | 8,069,540 |
| 23 Feb 2024 | 8.85 | 9.22 | 8.77 | 9.20 | 9.03 | 8,554,860 |
| 22 Feb 2024 | 8.50 | 8.84 | 8.44 | 8.83 | 8.67 | 6,256,740 |
| 21 Feb 2024 | 8.12 | 8.77 | 8.08 | 8.51 | 8.36 | 7,287,433 |
| 20 Feb 2024 | 8.15 | 8.27 | 7.92 | 8.23 | 8.08 | 5,795,930 |
| 19 Feb 2024 | 7.88 | 8.35 | 7.88 | 8.17 | 8.02 | 10,435,539 |
| 08 Feb 2024 | 7.17 | 7.89 | 6.60 | 7.88 | 7.74 | 12,750,554 |
| 07 Feb 2024 | 7.81 | 7.99 | 6.94 | 7.07 | 6.94 | 12,112,300 |
| 06 Feb 2024 | 7.68 | 8.15 | 7.11 | 7.77 | 7.63 | 8,520,411 |
| 05 Feb 2024 | 8.81 | 8.90 | 7.61 | 7.76 | 7.62 | 8,169,124 |
| 02 Feb 2024 | 9.55 | 9.64 | 8.59 | 8.92 | 8.76 | 4,536,396 |
| 01 Feb 2024 | 9.64 | 9.67 | 9.20 | 9.39 | 9.22 | 3,693,960 |
| 31 Jan 2024 | 10.32 | 10.38 | 9.60 | 9.65 | 9.48 | 4,131,140 |
| 30 Jan 2024 | 10.60 | 10.63 | 10.22 | 10.25 | 10.07 | 3,760,600 |
| 29 Jan 2024 | 11.18 | 11.20 | 10.59 | 10.63 | 10.44 | 5,942,728 |
| 26 Jan 2024 | 10.93 | 11.48 | 10.86 | 11.17 | 10.97 | 7,322,360 |
| 25 Jan 2024 | 10.46 | 10.98 | 10.35 | 10.98 | 10.78 | 4,333,488 |
| 24 Jan 2024 | 10.55 | 10.61 | 10.08 | 10.43 | 10.24 | 3,680,780 |
| 23 Jan 2024 | 10.32 | 10.54 | 10.23 | 10.41 | 10.22 | 3,066,780 |
| 22 Jan 2024 | 11.04 | 11.09 | 10.42 | 10.42 | 10.23 | 3,588,524 |
| 19 Jan 2024 | 11.29 | 11.49 | 11.08 | 11.12 | 10.92 | 2,969,180 |
| 18 Jan 2024 | 11.52 | 11.52 | 10.96 | 11.27 | 11.07 | 4,903,174 |
| 17 Jan 2024 | 11.82 | 11.93 | 11.50 | 11.51 | 11.30 | 2,243,360 |
| 16 Jan 2024 | 11.97 | 11.99 | 11.64 | 11.83 | 11.62 | 3,252,628 |
| 15 Jan 2024 | 11.97 | 12.02 | 11.81 | 11.95 | 11.73 | 3,449,200 |
| 12 Jan 2024 | 12.07 | 12.26 | 11.96 | 11.99 | 11.77 | 2,972,400 |
| 11 Jan 2024 | 12.05 | 12.15 | 11.89 | 12.10 | 11.88 | 2,797,920 |
| 10 Jan 2024 | 12.18 | 12.18 | 11.88 | 12.00 | 11.78 | 2,896,040 |
| 09 Jan 2024 | 11.97 | 12.28 | 11.97 | 12.17 | 11.95 | 3,035,600 |
| 08 Jan 2024 | 12.33 | 12.36 | 11.92 | 11.99 | 11.77 | 3,189,024 |
| 05 Jan 2024 | 12.46 | 12.60 | 12.19 | 12.30 | 12.08 | 4,229,880 |
| 04 Jan 2024 | 12.70 | 12.71 | 12.44 | 12.48 | 12.26 | 4,133,340 |
| 03 Jan 2024 | 12.82 | 12.96 | 12.66 | 12.75 | 12.52 | 4,676,640 |
| 02 Jan 2024 | 12.86 | 12.96 | 12.71 | 12.81 | 12.58 | 5,673,588 |
| 29 Dec 2023 | 12.69 | 13.03 | 12.53 | 12.92 | 12.69 | 7,097,200 |
| 28 Dec 2023 | 12.48 | 12.77 | 12.35 | 12.72 | 12.49 | 5,951,844 |
| 27 Dec 2023 | 12.38 | 12.52 | 12.27 | 12.45 | 12.23 | 3,787,280 |
| 26 Dec 2023 | 12.57 | 12.70 | 12.23 | 12.33 | 12.11 | 4,540,548 |
| 25 Dec 2023 | 12.47 | 12.67 | 12.32 | 12.64 | 12.41 | 5,084,068 |
| 22 Dec 2023 | 12.81 | 12.85 | 12.32 | 12.43 | 12.21 | 7,089,193 |
| 21 Dec 2023 | 12.61 | 12.79 | 12.41 | 12.76 | 12.53 | 8,576,626 |
| 20 Dec 2023 | 12.79 | 13.09 | 12.67 | 12.85 | 12.62 | 10,476,208 |
| 19 Dec 2023 | 12.56 | 13.05 | 12.30 | 12.78 | 12.55 | 13,847,116 |
| 18 Dec 2023 | 12.55 | 13.39 | 12.47 | 12.57 | 12.34 | 12,678,000 |
| 15 Dec 2023 | 13.07 | 13.21 | 12.43 | 12.57 | 12.34 | 15,084,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.