Jilin Power Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.140 | 5.160 | 5.110 | 5.120 | 4.914 | 20,447,126 |
| 2024-07-26 | 5.080 | 5.180 | 5.080 | 5.140 | 4.933 | 25,708,500 |
| 2024-07-25 | 5.070 | 5.130 | 5.010 | 5.080 | 4.876 | 30,838,850 |
| 2024-07-24 | 5.030 | 5.170 | 5.030 | 5.100 | 4.895 | 36,292,768 |
| 2024-07-23 | 5.150 | 5.180 | 5.060 | 5.060 | 4.857 | 30,548,846 |
| 2024-07-22 | 5.110 | 5.200 | 5.100 | 5.140 | 4.933 | 29,839,000 |
| 2024-07-19 | 5.140 | 5.170 | 5.100 | 5.130 | 4.924 | 28,361,990 |
| 2024-07-18 | 5.090 | 5.170 | 5.000 | 5.160 | 4.953 | 38,706,110 |
| 2024-07-17 | 5.160 | 5.200 | 5.030 | 5.070 | 4.866 | 46,256,375 |
| 2024-07-16 | 5.220 | 5.220 | 5.130 | 5.180 | 4.972 | 36,129,100 |
| 2024-07-15 | 5.280 | 5.280 | 5.170 | 5.200 | 4.991 | 36,962,391 |
| 2024-07-12 | 5.310 | 5.400 | 5.280 | 5.290 | 5.077 | 38,767,935 |
| 2024-07-11 | 5.330 | 5.350 | 5.200 | 5.350 | 5.135 | 66,203,037 |
| 2024-07-10 | 5.480 | 5.480 | 5.260 | 5.270 | 5.058 | 85,611,375 |
| 2024-07-09 | 5.320 | 5.530 | 5.230 | 5.510 | 5.288 | 86,381,627 |
| 2024-07-08 | 5.280 | 5.350 | 5.230 | 5.280 | 5.068 | 42,764,737 |
| 2024-07-05 | 5.350 | 5.380 | 5.200 | 5.280 | 5.068 | 40,852,623 |
| 2024-07-04 | 5.300 | 5.400 | 5.290 | 5.300 | 5.087 | 45,436,747 |
| 2024-07-03 | 5.400 | 5.430 | 5.290 | 5.300 | 5.087 | 49,498,709 |
| 2024-07-02 | 5.480 | 5.500 | 5.380 | 5.420 | 5.202 | 55,842,084 |
| 2024-07-01 | 5.320 | 5.500 | 5.320 | 5.470 | 5.250 | 84,406,250 |
| 2024-06-28 | 5.170 | 5.400 | 5.160 | 5.330 | 5.116 | 83,048,950 |
| 2024-06-27 | 5.260 | 5.310 | 5.160 | 5.170 | 4.962 | 53,037,722 |
| 2024-06-26 | 5.340 | 5.360 | 5.170 | 5.320 | 5.106 | 65,048,350 |
| 2024-06-25 | 5.280 | 5.350 | 5.260 | 5.310 | 5.097 | 48,707,017 |
| 2024-06-24 | 5.260 | 5.390 | 5.230 | 5.290 | 5.077 | 71,237,289 |
| 2024-06-21 | 5.360 | 5.410 | 5.290 | 5.310 | 5.097 | 51,318,812 |
| 2024-06-20 | 5.380 | 5.460 | 5.340 | 5.360 | 5.145 | 77,842,637 |
| 2024-06-19 | 5.500 | 5.520 | 5.370 | 5.380 | 5.164 | 79,787,411 |
| 2024-06-18 | 5.580 | 5.620 | 5.420 | 5.500 | 5.279 | 105,953,490 |
| 2024-06-17 | 5.720 | 5.780 | 5.550 | 5.610 | 5.384 | 97,822,430 |
| 2024-06-14 | 5.820 | 5.930 | 5.730 | 5.800 | 5.567 | 117,160,773 |
| 2024-06-13 | 5.760 | 5.870 | 5.700 | 5.830 | 5.596 | 119,364,900 |
| 2024-06-12 | 5.620 | 5.800 | 5.600 | 5.770 | 5.538 | 114,071,054 |
| 2024-06-11 | 5.610 | 5.680 | 5.480 | 5.660 | 5.432 | 99,325,477 |
| 2024-06-07 | 5.730 | 5.750 | 5.520 | 5.610 | 5.384 | 116,694,498 |
| 2024-06-06 | 5.630 | 5.830 | 5.570 | 5.670 | 5.442 | 149,808,692 |
| 2024-06-05 | 5.820 | 5.870 | 5.620 | 5.640 | 5.413 | 183,199,949 |
| 2024-06-04 | 5.720 | 6.010 | 5.650 | 5.970 | 5.730 | 243,284,961 |
| 2024-06-03 | 5.860 | 5.990 | 5.650 | 5.740 | 5.509 | 207,644,994 |
| 2024-05-31 | 6.210 | 6.340 | 5.850 | 5.910 | 5.672 | 305,925,893 |
| 2024-05-30 | 6.650 | 6.740 | 6.200 | 6.250 | 5.999 | 319,917,492 |
| 2024-05-29 | 6.290 | 6.800 | 6.180 | 6.600 | 6.335 | 395,183,472 |
| 2024-05-28 | 5.940 | 6.500 | 5.910 | 6.400 | 6.143 | 364,929,363 |
| 2024-05-27 | 5.660 | 6.090 | 5.600 | 6.000 | 5.759 | 353,640,368 |
| 2024-05-24 | 5.120 | 5.540 | 5.120 | 5.540 | 5.317 | 189,507,989 |
| 2024-05-23 | 5.140 | 5.150 | 5.010 | 5.040 | 4.837 | 44,391,040 |
| 2024-05-22 | 5.140 | 5.200 | 5.130 | 5.160 | 4.953 | 36,718,835 |
| 2024-05-21 | 5.170 | 5.180 | 5.120 | 5.160 | 4.953 | 32,327,675 |
| 2024-05-20 | 5.120 | 5.220 | 5.090 | 5.190 | 4.981 | 55,235,525 |
| 2024-05-17 | 5.060 | 5.150 | 5.050 | 5.110 | 4.905 | 37,885,948 |
| 2024-05-16 | 5.100 | 5.180 | 5.050 | 5.080 | 4.876 | 52,750,338 |
| 2024-05-15 | 5.270 | 5.310 | 5.100 | 5.120 | 4.914 | 76,572,560 |
| 2024-05-14 | 5.350 | 5.350 | 5.240 | 5.280 | 5.068 | 75,868,615 |
| 2024-05-13 | 5.250 | 5.410 | 5.190 | 5.380 | 5.164 | 127,969,090 |
| 2024-05-10 | 5.060 | 5.250 | 5.050 | 5.230 | 5.020 | 103,050,715 |
| 2024-05-09 | 5.020 | 5.080 | 5.000 | 5.060 | 4.857 | 47,405,392 |
| 2024-05-08 | 5.000 | 5.170 | 4.970 | 5.030 | 4.828 | 79,707,037 |
| 2024-05-07 | 5.050 | 5.080 | 4.950 | 5.010 | 4.809 | 61,055,760 |
| 2024-05-06 | 4.790 | 5.180 | 4.780 | 5.050 | 4.847 | 113,669,096 |
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.