Jinpan International Ltd (JST) Exchange: NASDAQ
Data as of Aug. 22, 2025
$5.94 ($0.00) 0.00%
Jinpan International Ltd - Daily Information
Click for more stock information on Jinpan International Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $5.94 |
| Previous Close | $5.94 |
| High | $5.94 |
| Low | $5.94 |
| Adjusted Open | $5.94 |
| Previous Adjusted Close | $5.94 |
| Adjusted High | $5.94 |
| Adjusted Low | $5.94 |
Invest in Jinpan International Ltd (JST)
Historical Stock Data for Jinpan International Ltd (JST)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-04-19 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2016-04-18 | $5.90 | $5.95 | $5.87 | $5.94 | $5.94 | 285,751 |
| 2016-04-15 | $5.87 | $5.91 | $5.87 | $5.87 | $5.87 | 119,997 |
| 2016-04-14 | $5.89 | $5.89 | $5.86 | $5.89 | $5.89 | 156,353 |
| 2016-04-13 | $5.86 | $5.89 | $5.86 | $5.88 | $5.88 | 118,081 |
| 2016-04-12 | $5.85 | $5.88 | $5.83 | $5.86 | $5.86 | 40,417 |
| 2016-04-11 | $5.86 | $5.87 | $5.83 | $5.86 | $5.86 | 53,802 |
| 2016-04-08 | $5.87 | $5.89 | $5.83 | $5.86 | $5.86 | 89,124 |
| 2016-04-07 | $5.85 | $5.89 | $5.83 | $5.85 | $5.85 | 249,844 |
| 2016-04-06 | $5.87 | $5.90 | $5.80 | $5.85 | $5.85 | 34,486 |
| 2016-04-05 | $5.84 | $5.88 | $5.84 | $5.87 | $5.87 | 120,513 |
| 2016-04-04 | $5.86 | $5.86 | $5.83 | $5.86 | $5.86 | 32,650 |
| 2016-04-01 | $5.86 | $5.86 | $5.78 | $5.83 | $5.83 | 62,420 |
| 2016-03-31 | $5.86 | $5.86 | $5.84 | $5.86 | $5.86 | 6,630 |
| 2016-03-30 | $5.88 | $5.88 | $5.82 | $5.85 | $5.85 | 30,112 |
| 2016-03-29 | $5.82 | $5.86 | $5.82 | $5.86 | $5.86 | 42,081 |
| 2016-03-28 | $5.82 | $5.89 | $5.82 | $5.85 | $5.85 | 37,778 |
| 2016-03-24 | $5.80 | $5.85 | $5.70 | $5.82 | $5.82 | 24,638 |
| 2016-03-23 | $5.78 | $5.84 | $5.76 | $5.83 | $5.83 | 25,497 |
| 2016-03-22 | $5.88 | $5.88 | $5.75 | $5.80 | $5.80 | 33,498 |
| 2016-03-21 | $5.76 | $5.88 | $5.72 | $5.85 | $5.85 | 67,853 |
| 2016-03-18 | $5.65 | $5.80 | $5.65 | $5.77 | $5.77 | 122,533 |
| 2016-03-17 | $5.61 | $5.64 | $5.60 | $5.61 | $5.61 | 12,429 |
| 2016-03-16 | $5.61 | $5.63 | $5.61 | $5.61 | $5.61 | 9,199 |
| 2016-03-15 | $5.60 | $5.66 | $5.60 | $5.61 | $5.61 | 17,463 |
| 2016-03-14 | $5.62 | $5.68 | $5.60 | $5.66 | $5.66 | 13,960 |
| 2016-03-11 | $5.62 | $5.66 | $5.60 | $5.66 | $5.66 | 12,296 |
| 2016-03-10 | $5.65 | $5.68 | $5.60 | $5.60 | $5.60 | 11,377 |
| 2016-03-09 | $5.64 | $5.67 | $5.63 | $5.66 | $5.66 | 10,534 |
| 2016-03-08 | $5.72 | $5.72 | $5.62 | $5.63 | $5.63 | 15,228 |
| 2016-03-07 | $5.73 | $5.73 | $5.65 | $5.68 | $5.68 | 40,464 |
| 2016-03-04 | $5.69 | $5.73 | $5.65 | $5.72 | $5.72 | 20,530 |
| 2016-03-03 | $5.73 | $5.73 | $5.70 | $5.71 | $5.71 | 34,969 |
| 2016-03-02 | $5.73 | $5.73 | $5.59 | $5.70 | $5.70 | 15,325 |
| 2016-03-01 | $5.53 | $5.73 | $5.51 | $5.57 | $5.57 | 53,246 |
| 2016-02-29 | $5.49 | $5.54 | $5.49 | $5.50 | $5.50 | 19,162 |
| 2016-02-26 | $5.44 | $5.54 | $5.44 | $5.53 | $5.53 | 62,966 |
| 2016-02-25 | $5.42 | $5.44 | $5.38 | $5.43 | $5.43 | 12,880 |
| 2016-02-24 | $5.35 | $5.44 | $5.35 | $5.39 | $5.39 | 16,503 |
| 2016-02-23 | $5.38 | $5.43 | $5.31 | $5.36 | $5.36 | 46,140 |
| 2016-02-22 | $5.26 | $5.38 | $5.24 | $5.37 | $5.37 | 97,215 |
| 2016-02-19 | $5.20 | $5.30 | $5.20 | $5.26 | $5.26 | 34,933 |
| 2016-02-18 | $5.22 | $5.23 | $5.19 | $5.21 | $5.21 | 74,413 |
| 2016-02-17 | $5.21 | $5.30 | $5.18 | $5.22 | $5.22 | 135,724 |
| 2016-02-16 | $5.21 | $5.29 | $5.19 | $5.20 | $5.20 | 80,480 |
| 2016-02-12 | $5.21 | $5.28 | $5.21 | $5.23 | $5.23 | 21,255 |
| 2016-02-11 | $5.21 | $5.25 | $5.21 | $5.21 | $5.21 | 25,192 |
| 2016-02-10 | $5.27 | $5.29 | $5.20 | $5.24 | $5.24 | 18,959 |
| 2016-02-09 | $5.21 | $5.30 | $5.21 | $5.26 | $5.26 | 22,770 |
| 2016-02-08 | $5.24 | $5.28 | $5.22 | $5.25 | $5.25 | 28,008 |
| 2016-02-05 | $5.17 | $5.30 | $5.17 | $5.23 | $5.23 | 91,388 |
| 2016-02-04 | $5.23 | $5.25 | $5.21 | $5.22 | $5.22 | 14,902 |
| 2016-02-03 | $5.28 | $5.28 | $5.21 | $5.23 | $5.23 | 16,678 |
| 2016-02-02 | $5.28 | $5.37 | $5.20 | $5.27 | $5.27 | 60,734 |
| 2016-02-01 | $5.29 | $5.38 | $5.17 | $5.28 | $5.28 | 58,791 |
| 2016-01-29 | $5.20 | $5.25 | $5.17 | $5.21 | $5.21 | 115,288 |
| 2016-01-28 | $5.15 | $5.25 | $5.15 | $5.20 | $5.20 | 181,464 |
| 2016-01-27 | $5.21 | $5.25 | $5.16 | $5.17 | $5.17 | 39,373 |
| 2016-01-26 | $5.25 | $5.25 | $5.15 | $5.22 | $5.22 | 127,697 |
| 2016-01-25 | $5.30 | $5.48 | $5.10 | $5.24 | $5.24 | 378,968 |
| 2016-01-22 | $4.08 | $4.22 | $4.03 | $4.22 | $4.22 | 114,169 |
| 2016-01-21 | $3.97 | $4.11 | $3.85 | $4.11 | $4.11 | 75,599 |
| 2016-01-20 | $3.90 | $4.03 | $3.75 | $3.93 | $3.93 | 142,178 |
| 2016-01-19 | $3.75 | $4.08 | $3.62 | $4.00 | $4.00 | 138,445 |
| 2016-01-15 | $3.75 | $3.79 | $3.51 | $3.51 | $3.51 | 81,628 |
| 2016-01-14 | $3.88 | $3.90 | $3.71 | $3.75 | $3.75 | 53,244 |
| 2016-01-13 | $3.88 | $4.06 | $3.87 | $3.89 | $3.89 | 64,060 |
| 2016-01-12 | $3.88 | $3.98 | $3.86 | $3.88 | $3.88 | 57,022 |
| 2016-01-11 | $3.85 | $3.95 | $3.85 | $3.95 | $3.95 | 161,297 |
| 2016-01-08 | $3.82 | $3.91 | $3.82 | $3.87 | $3.87 | 59,926 |
| 2016-01-07 | $3.80 | $3.97 | $3.80 | $3.84 | $3.84 | 27,227 |
| 2016-01-06 | $3.83 | $3.91 | $3.83 | $3.86 | $3.86 | 24,082 |
| 2016-01-05 | $3.84 | $3.89 | $3.84 | $3.86 | $3.86 | 19,977 |
| 2016-01-04 | $3.82 | $3.87 | $3.76 | $3.81 | $3.81 | 3,432 |