Jinpan International Ltd (JST) Historical Stock Data
Historical Data
In the past 30 trading days, JST is up 0.12% a day on average. There have been 22 days where Jinpan International Ltd closed green and 8 days where JST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2016-04-18 | 5.90 | 5.94 | ↑$0.04 (0.68%) | 5.87 | 5.95 | 285.75K |
| 2016-04-15 | 5.87 | 5.87 | ↑$0.00 (0.00%) | 5.87 | 5.91 | 120K |
| 2016-04-14 | 5.89 | 5.89 | ↑$0.00 (0.00%) | 5.86 | 5.89 | 156.35K |
| 2016-04-13 | 5.86 | 5.88 | ↑$0.02 (0.39%) | 5.86 | 5.89 | 118.08K |
| 2016-04-12 | 5.85 | 5.86 | ↑$0.01 (0.17%) | 5.83 | 5.88 | 40.42K |
| 2016-04-11 | 5.86 | 5.86 | ↑$0.00 (0.00%) | 5.83 | 5.87 | 53.80K |
| 2016-04-08 | 5.87 | 5.86 | ↓$0.01 (-0.17%) | 5.83 | 5.89 | 89.12K |
| 2016-04-07 | 5.85 | 5.85 | ↑$0.00 (0.00%) | 5.83 | 5.89 | 249.84K |
| 2016-04-06 | 5.87 | 5.85 | ↓$0.02 (-0.34%) | 5.80 | 5.90 | 34.49K |
| 2016-04-05 | 5.84 | 5.87 | ↑$0.03 (0.51%) | 5.84 | 5.88 | 120.51K |
| 2016-04-04 | 5.86 | 5.86 | ↑$0.00 (0.00%) | 5.83 | 5.86 | 32.65K |
| 2016-04-01 | 5.86 | 5.83 | ↓$0.03 (-0.51%) | 5.78 | 5.86 | 62.42K |
| 2016-03-31 | 5.86 | 5.86 | ↑$0.00 (0.00%) | 5.84 | 5.86 | 6.63K |
| 2016-03-30 | 5.88 | 5.85 | ↓$0.03 (-0.51%) | 5.82 | 5.88 | 30.11K |
| 2016-03-29 | 5.82 | 5.86 | ↑$0.04 (0.69%) | 5.82 | 5.86 | 42.08K |
| 2016-03-28 | 5.82 | 5.85 | ↑$0.03 (0.52%) | 5.82 | 5.89 | 37.78K |
| 2016-03-24 | 5.80 | 5.82 | ↑$0.02 (0.34%) | 5.70 | 5.85 | 24.64K |
| 2016-03-23 | 5.78 | 5.83 | ↑$0.05 (0.87%) | 5.76 | 5.84 | 25.50K |
| 2016-03-22 | 5.88 | 5.80 | ↓$0.08 (-1.36%) | 5.75 | 5.88 | 33.50K |
| 2016-03-21 | 5.76 | 5.85 | ↑$0.09 (1.56%) | 5.72 | 5.88 | 67.85K |
| 2016-03-18 | 5.65 | 5.77 | ↑$0.12 (2.12%) | 5.65 | 5.80 | 122.53K |
| 2016-03-17 | 5.61 | 5.61 | ↑$0.00 (0.00%) | 5.60 | 5.64 | 12.43K |
| 2016-03-16 | 5.61 | 5.61 | ↑$0.00 (0.00%) | 5.61 | 5.63 | 9.20K |
| 2016-03-15 | 5.60 | 5.61 | ↑$0.01 (0.18%) | 5.60 | 5.66 | 17.46K |
| 2016-03-14 | 5.62 | 5.66 | ↑$0.04 (0.71%) | 5.60 | 5.68 | 13.96K |
| 2016-03-11 | 5.62 | 5.66 | ↑$0.04 (0.71%) | 5.60 | 5.66 | 12.30K |
| 2016-03-10 | 5.65 | 5.60 | ↓$0.05 (-0.88%) | 5.60 | 5.68 | 11.38K |
| 2016-03-09 | 5.64 | 5.66 | ↑$0.02 (0.35%) | 5.63 | 5.67 | 10.53K |
| 2016-03-08 | 5.72 | 5.63 | ↓$0.09 (-1.57%) | 5.62 | 5.72 | 15.23K |
| 2016-03-07 | 5.73 | 5.68 | ↓$0.05 (-0.87%) | 5.65 | 5.73 | 40.46K |
Create an account or log in to view more rows.
$JST buy the dip.
$JST Lol she wants higher
$JST Pamp it higher...
$JST slap the ask.
$JST we had no volume for days before the last big rip
$JST hmm...
$JST wtf is that dump
$JST Another boring day I believe
$JST my lotto for earnings
$JST Ride this train. You won't regret.