Jilin Power Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.500 | 4.500 | 4.410 | 4.410 | 4.410 | 21,401,800 |
| 2026-10-21 | 4.490 | 4.510 | 4.450 | 4.500 | 4.500 | 23,192,621 |
| 2026-10-20 | 4.430 | 4.490 | 4.350 | 4.490 | 4.490 | 38,118,575 |
| 2026-10-19 | 4.400 | 4.480 | 4.360 | 4.440 | 4.440 | 28,585,736 |
| 2026-10-16 | 4.400 | 4.460 | 4.370 | 4.400 | 4.400 | 31,279,443 |
| 2026-10-15 | 4.460 | 4.470 | 4.320 | 4.360 | 4.360 | 44,330,070 |
| 2026-10-14 | 4.430 | 4.550 | 4.420 | 4.510 | 4.510 | 38,432,953 |
| 2026-10-13 | 4.540 | 4.560 | 4.420 | 4.450 | 4.450 | 53,358,199 |
| 2026-10-12 | 4.670 | 4.710 | 4.530 | 4.570 | 4.570 | 33,848,465 |
| 2026-10-09 | 4.690 | 4.740 | 4.650 | 4.660 | 4.660 | 32,503,650 |
| 2026-10-08 | 4.690 | 4.740 | 4.650 | 4.690 | 4.690 | 24,139,600 |
| 2026-09-30 | 4.600 | 4.700 | 4.580 | 4.680 | 4.680 | 24,701,082 |
| 2026-09-29 | 4.560 | 4.630 | 4.530 | 4.600 | 4.600 | 16,600,721 |
| 2026-09-28 | 4.620 | 4.630 | 4.500 | 4.560 | 4.560 | 31,078,729 |
| 2026-09-24 | 4.730 | 4.730 | 4.600 | 4.620 | 4.620 | 29,354,717 |
| 2026-09-23 | 4.810 | 4.810 | 4.720 | 4.720 | 4.720 | 30,617,170 |
| 2026-09-22 | 4.820 | 4.850 | 4.800 | 4.800 | 4.800 | 26,884,855 |
| 2026-09-21 | 4.870 | 4.890 | 4.780 | 4.830 | 4.808 | 52,576,301 |
| 2026-09-18 | 4.860 | 4.930 | 4.820 | 4.860 | 4.838 | 29,627,972 |
| 2026-09-17 | 4.930 | 4.930 | 4.800 | 4.850 | 4.828 | 37,997,927 |
| 2026-09-16 | 4.900 | 4.980 | 4.880 | 4.940 | 4.918 | 33,279,580 |
| 2026-09-15 | 4.960 | 5.000 | 4.890 | 4.900 | 4.878 | 35,348,180 |
| 2026-09-14 | 5.000 | 5.070 | 4.940 | 4.980 | 4.957 | 27,957,590 |
| 2026-09-11 | 5.020 | 5.030 | 4.900 | 5.010 | 4.987 | 40,066,170 |
| 2026-09-10 | 5.010 | 5.060 | 4.950 | 5.020 | 4.997 | 32,817,100 |
| 2026-09-09 | 4.920 | 5.070 | 4.900 | 5.010 | 4.987 | 42,433,527 |
| 2026-09-08 | 4.850 | 4.940 | 4.830 | 4.920 | 4.898 | 32,280,996 |
| 2026-09-07 | 4.850 | 4.890 | 4.830 | 4.850 | 4.828 | 23,919,230 |
| 2026-09-04 | 4.860 | 4.920 | 4.840 | 4.860 | 4.838 | 26,022,555 |
| 2026-09-03 | 4.890 | 4.920 | 4.840 | 4.850 | 4.828 | 22,690,902 |
| 2026-09-02 | 5.010 | 5.010 | 4.860 | 4.880 | 4.858 | 39,286,905 |
| 2026-09-01 | 4.920 | 5.030 | 4.920 | 5.000 | 4.977 | 37,117,400 |
| 2026-08-31 | 4.960 | 4.990 | 4.870 | 4.940 | 4.918 | 33,069,200 |
| 2026-08-28 | 4.900 | 4.980 | 4.890 | 4.960 | 4.937 | 26,905,300 |
| 2026-08-27 | 4.890 | 4.920 | 4.840 | 4.900 | 4.878 | 29,672,022 |
| 2026-08-26 | 4.880 | 4.950 | 4.860 | 4.920 | 4.898 | 28,459,193 |
| 2026-08-25 | 5.030 | 5.060 | 4.880 | 4.910 | 4.888 | 47,013,400 |
| 2026-08-24 | 4.950 | 5.050 | 4.940 | 5.040 | 5.017 | 37,471,060 |
| 2026-08-21 | 4.950 | 4.970 | 4.910 | 4.940 | 4.918 | 18,610,425 |
| 2026-08-20 | 4.960 | 5.000 | 4.940 | 4.960 | 4.937 | 19,313,123 |
| 2026-08-19 | 4.990 | 5.050 | 4.930 | 4.950 | 4.928 | 31,111,950 |
| 2026-08-18 | 5.080 | 5.100 | 4.990 | 5.010 | 4.987 | 29,523,911 |
| 2026-08-17 | 5.060 | 5.090 | 4.990 | 5.090 | 5.067 | 31,499,016 |
| 2026-08-14 | 5.170 | 5.170 | 5.030 | 5.060 | 5.037 | 38,213,938 |
| 2026-08-13 | 5.190 | 5.220 | 5.130 | 5.170 | 5.147 | 43,545,095 |
| 2026-08-12 | 5.290 | 5.310 | 5.170 | 5.220 | 5.196 | 43,149,516 |
| 2026-08-11 | 5.200 | 5.380 | 5.160 | 5.290 | 5.266 | 48,965,850 |
| 2026-08-10 | 5.180 | 5.230 | 5.150 | 5.190 | 5.166 | 35,456,927 |
| 2026-08-07 | 5.240 | 5.250 | 5.100 | 5.180 | 5.156 | 48,799,948 |
| 2026-08-06 | 5.320 | 5.350 | 5.180 | 5.240 | 5.216 | 48,581,098 |
| 2026-08-05 | 5.380 | 5.400 | 5.330 | 5.350 | 5.326 | 36,639,170 |
| 2026-08-04 | 5.600 | 5.600 | 5.340 | 5.390 | 5.365 | 62,428,448 |
| 2026-08-03 | 5.440 | 5.580 | 5.400 | 5.570 | 5.545 | 43,057,445 |
| 2026-07-31 | 5.370 | 5.490 | 5.350 | 5.450 | 5.425 | 56,549,519 |
| 2026-07-30 | 5.260 | 5.460 | 5.200 | 5.440 | 5.415 | 80,163,118 |
| 2026-07-29 | 5.180 | 5.390 | 5.090 | 5.320 | 5.296 | 92,732,415 |
| 2026-07-28 | 5.110 | 5.120 | 5.040 | 5.080 | 5.057 | 31,329,800 |
| 2026-07-27 | 5.020 | 5.130 | 5.020 | 5.130 | 5.107 | 32,630,239 |
| 2026-07-24 | 5.280 | 5.320 | 5.060 | 5.060 | 5.037 | 56,407,674 |
| 2026-07-23 | 5.120 | 5.340 | 5.090 | 5.320 | 5.296 | 66,255,821 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-22 | 0.0220 CNY |
| 2026-06-09 | 0.0160 CNY |
| 2025-11-25 | 0.0210 CNY |
| 2025-09-18 | 0.0200 CNY |
| 2025-06-19 | 0.0160 CNY |
| 2024-08-12 | 0.1170 CNY |
| 2023-10-27 | 0.1100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.